Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.63 | 85.78 | 85.05 | 85.35 | 3,083,519 | -0.13(-0.16%) |
May 27, 2016 | 85.06 | 85.48 | 85.48 | 85.48 | 1,180,337 | +0.39(+0.46%) |
May 26, 2016 | 85.31 | 85.41 | 85.00 | 85.09 | 1,493,705 | -0.13(-0.16%) |
May 25, 2016 | 84.77 | 85.42 | 84.76 | 85.23 | 2,070,459 | +0.74(+0.88%) |
May 24, 2016 | 83.91 | 84.63 | 83.91 | 84.48 | 1,541,596 | +0.99(+1.19%) |
May 23, 2016 | 83.52 | 83.70 | 83.39 | 83.49 | 1,474,557 | -0.15(-0.18%) |
May 20, 2016 | 83.36 | 83.86 | 83.36 | 83.64 | 3,022,366 | +0.59(+0.71%) |
May 19, 2016 | 82.87 | 83.17 | 82.38 | 83.05 | 3,229,678 | -0.18(-0.22%) |
May 18, 2016 | 82.98 | 83.82 | 82.74 | 83.23 | 3,139,062 | +0.04(+0.05%) |
May 17, 2016 | 83.60 | 83.82 | 82.92 | 83.19 | 2,871,858 | -0.58(-0.70%) |
May 16, 2016 | 83.08 | 84.00 | 82.96 | 83.77 | 2,081,492 | +0.78(+0.93%) |
May 13, 2016 | 83.72 | 83.95 | 82.85 | 83.00 | 1,365,297 | -0.82(-0.97%) |
May 12, 2016 | 84.11 | 84.25 | 83.37 | 83.82 | 1,517,612 | +0.01(+0.01%) |
May 11, 2016 | 84.08 | 84.37 | 83.77 | 83.81 | 2,644,158 | -0.46(-0.54%) |
May 10, 2016 | 83.54 | 84.29 | 83.52 | 84.27 | 1,676,884 | +1.06(+1.27%) |
May 09, 2016 | 83.28 | 83.50 | 82.91 | 83.21 | 2,089,658 | -0.16(-0.19%) |
May 06, 2016 | 82.78 | 83.45 | 82.68 | 83.37 | 1,666,257 | +0.20(+0.24%) |
May 05, 2016 | 83.39 | 83.67 | 82.92 | 83.17 | 7,148,500 | +0.03(+0.04%) |
May 04, 2016 | 83.33 | 83.63 | 82.91 | 83.13 | 1,925,157 | -0.62(-0.74%) |
May 03, 2016 | 83.98 | 84.02 | 83.32 | 83.75 | 3,672,663 | -0.94(-1.11%) |
May 02, 2016 | 84.29 | 84.75 | 84.04 | 84.69 | 2,105,882 | +0.58(+0.68%) |
Apr 29, 2016 | 84.32 | 84.51 | 83.50 | 84.12 | 4,834,425 | -0.49(-0.58%) |
Apr 28, 2016 | 84.89 | 85.43 | 84.36 | 84.61 | 1,941,317 | -0.80(-0.94%) |
Apr 27, 2016 | 84.84 | 85.57 | 84.81 | 85.41 | 1,562,442 | +0.54(+0.64%) |
Apr 26, 2016 | 84.66 | 84.87 | 84.47 | 84.87 | 1,811,586 | +0.44(+0.52%) |
Apr 25, 2016 | 84.40 | 84.47 | 84.02 | 84.42 | 1,691,708 | -0.28(-0.32%) |
Apr 22, 2016 | 84.29 | 84.80 | 84.29 | 84.70 | 5,563,302 | +0.41(+0.48%) |
Apr 21, 2016 | 84.89 | 85.02 | 84.16 | 84.29 | 1,627,138 | -0.58(-0.69%) |
Apr 20, 2016 | 84.71 | 85.22 | 84.54 | 84.88 | 1,864,864 | +0.18(+0.22%) |
Apr 19, 2016 | 84.18 | 84.73 | 84.18 | 84.69 | 2,926,130 | +0.73(+0.86%) |
Apr 18, 2016 | 82.93 | 83.98 | 82.87 | 83.97 | 1,485,742 | +0.63(+0.76%) |
Apr 15, 2016 | 83.52 | 83.55 | 83.22 | 83.33 | 1,730,194 | -0.19(-0.23%) |
Apr 14, 2016 | 83.46 | 83.65 | 83.26 | 83.52 | 1,645,944 | +0.01(+0.01%) |
Apr 13, 2016 | 82.94 | 83.53 | 82.87 | 83.52 | 1,306,155 | +1.04(+1.26%) |
Apr 12, 2016 | 81.47 | 82.64 | 81.47 | 82.47 | 3,488,582 | +0.86(+1.05%) |
Apr 11, 2016 | 81.96 | 82.37 | 81.59 | 81.62 | 1,528,207 | -0.05(-0.06%) |
Apr 08, 2016 | 81.88 | 82.18 | 81.44 | 81.67 | 2,265,468 | +0.38(+0.46%) |
Apr 07, 2016 | 81.66 | 81.87 | 80.90 | 81.29 | 2,248,549 | -0.92(-1.12%) |
Apr 06, 2016 | 81.51 | 82.24 | 81.27 | 82.21 | 2,833,757 | +0.79(+0.97%) |
Apr 05, 2016 | 81.70 | 81.83 | 81.33 | 81.42 | 2,031,998 | -0.95(-1.15%) |
Apr 04, 2016 | 82.64 | 82.77 | 82.19 | 82.37 | 1,123,184 | -0.39(-0.47%) |
Apr 01, 2016 | 81.83 | 82.82 | 81.61 | 82.76 | 1,664,467 | +0.38(+0.46%) |
Mar 31, 2016 | 82.54 | 82.73 | 82.29 | 82.38 | 3,808,240 | -0.18(-0.21%) |
Mar 30, 2016 | 82.67 | 82.92 | 82.37 | 82.56 | 1,570,893 | +0.33(+0.40%) |
Mar 29, 2016 | 81.47 | 82.25 | 81.11 | 82.23 | 1,717,229 | +0.58(+0.71%) |
Mar 28, 2016 | 81.71 | 81.82 | 81.29 | 81.65 | 2,072,102 | +0.08(+0.09%) |
Mar 24, 2016 | 81.11 | 81.57 | 81.57 | 81.57 | 2,596,838 | -0.09(-0.11%) |
Mar 23, 2016 | 82.22 | 82.39 | 81.61 | 81.67 | 1,594,175 | -0.68(-0.83%) |
Mar 22, 2016 | 82.08 | 82.65 | 81.96 | 82.35 | 1,731,410 | -0.13(-0.16%) |
Mar 21, 2016 | 82.29 | 82.58 | 82.12 | 82.48 | 1,274,549 | +0.04(+0.05%) |
Mar 18, 2016 | 82.36 | 82.71 | 82.21 | 82.44 | 1,492,074 | +0.38(+0.46%) |
Mar 17, 2016 | 81.30 | 82.34 | 81.08 | 82.06 | 1,509,447 | +0.78(+0.96%) |
Mar 16, 2016 | 80.58 | 81.42 | 80.56 | 81.28 | 2,113,857 | +0.51(+0.63%) |
Mar 15, 2016 | 80.47 | 80.81 | 80.31 | 80.77 | 1,272,291 | -0.29(-0.36%) |
Mar 14, 2016 | 81.01 | 81.28 | 80.73 | 81.06 | 1,346,948 | -0.22(-0.28%) |
Mar 11, 2016 | 80.62 | 81.35 | 80.62 | 81.29 | 1,620,583 | +1.40(+1.75%) |
Mar 10, 2016 | 80.08 | 80.43 | 79.03 | 79.89 | 3,287,831 | +0.03(+0.04%) |
Mar 09, 2016 | 79.81 | 80.18 | 79.54 | 79.85 | 1,339,138 | +0.43(+0.54%) |
Mar 08, 2016 | 80.18 | 80.20 | 79.36 | 79.42 | 1,964,211 | -1.25(-1.55%) |
Mar 07, 2016 | 79.80 | 80.77 | 79.79 | 80.67 | 1,948,973 | +0.43(+0.54%) |
Mar 04, 2016 | 79.92 | 80.61 | 79.60 | 80.24 | 2,090,986 | +0.41(+0.51%) |
Mar 03, 2016 | 79.27 | 79.85 | 79.01 | 79.84 | 1,915,041 | +0.54(+0.68%) |
Mar 02, 2016 | 78.43 | 79.32 | 78.31 | 79.30 | 2,082,628 | +0.72(+0.92%) |