Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.49 | 85.03 | 82.65 | 84.97 | 7,987,938 | +1.37(+1.64%) |
May 27, 2016 | 84.24 | 83.60 | 83.60 | 83.60 | 2,580,400 | -2.21(-2.58%) |
May 26, 2016 | 85.93 | 86.12 | 85.25 | 85.81 | 1,263,014 | -0.12(-0.14%) |
May 25, 2016 | 86.22 | 86.46 | 85.64 | 85.93 | 1,446,476 | -0.13(-0.15%) |
May 24, 2016 | 83.88 | 86.13 | 83.73 | 86.06 | 1,446,574 | +2.66(+3.19%) |
May 23, 2016 | 83.26 | 84.32 | 83.26 | 83.40 | 1,125,751 | -0.05(-0.06%) |
May 20, 2016 | 82.54 | 83.79 | 82.41 | 83.45 | 1,366,987 | +1.08(+1.31%) |
May 19, 2016 | 82.65 | 83.27 | 81.72 | 82.37 | 1,311,060 | -0.84(-1.01%) |
May 18, 2016 | 82.26 | 83.73 | 82.23 | 83.21 | 804,123 | +0.69(+0.84%) |
May 17, 2016 | 83.00 | 83.57 | 82.21 | 82.52 | 828,202 | -0.47(-0.57%) |
May 16, 2016 | 82.87 | 83.63 | 82.57 | 82.99 | 967,568 | +0.57(+0.69%) |
May 13, 2016 | 81.87 | 83.20 | 81.64 | 82.42 | 1,170,815 | +0.80(+0.98%) |
May 12, 2016 | 81.72 | 82.36 | 81.14 | 81.62 | 729,531 | +0.41(+0.50%) |
May 11, 2016 | 82.60 | 82.92 | 81.20 | 81.21 | 1,409,699 | -1.29(-1.56%) |
May 10, 2016 | 81.25 | 82.77 | 81.25 | 82.50 | 1,420,149 | +0.02(+0.02%) |
May 09, 2016 | 83.13 | 83.13 | 81.84 | 82.48 | 1,030,323 | +0.59(+0.72%) |
May 06, 2016 | 81.01 | 81.90 | 80.46 | 81.89 | 815,428 | +0.04(+0.05%) |
May 05, 2016 | 82.01 | 82.42 | 81.66 | 81.85 | 631,418 | -0.16(-0.20%) |
May 04, 2016 | 81.55 | 82.33 | 81.07 | 82.01 | 1,213,064 | -0.15(-0.18%) |
May 03, 2016 | 82.68 | 82.73 | 81.45 | 82.16 | 1,099,665 | -0.63(-0.76%) |
May 02, 2016 | 82.78 | 83.18 | 82.01 | 82.79 | 1,381,306 | -0.08(-0.10%) |
Apr 29, 2016 | 82.42 | 84.29 | 81.78 | 82.87 | 888,663 | +0.27(+0.33%) |
Apr 28, 2016 | 83.57 | 84.13 | 82.41 | 82.60 | 838,713 | -0.90(-1.08%) |
Apr 27, 2016 | 83.34 | 84.60 | 83.03 | 83.50 | 1,227,110 | -0.33(-0.39%) |
Apr 26, 2016 | 84.47 | 84.68 | 83.14 | 83.83 | 1,238,975 | -0.51(-0.60%) |
Apr 25, 2016 | 82.93 | 84.38 | 82.62 | 84.34 | 1,661,388 | +1.41(+1.70%) |
Apr 22, 2016 | 83.29 | 84.39 | 82.10 | 82.93 | 2,476,420 | -1.29(-1.53%) |
Apr 21, 2016 | 86.79 | 86.79 | 84.12 | 84.22 | 2,966,341 | -1.84(-2.14%) |
Apr 20, 2016 | 83.73 | 86.66 | 83.01 | 86.06 | 5,539,641 | -2.82(-3.17%) |
Apr 19, 2016 | 89.93 | 89.98 | 87.87 | 88.88 | 2,526,054 | -0.78(-0.87%) |
Apr 18, 2016 | 87.78 | 89.92 | 87.47 | 89.66 | 1,734,615 | +1.26(+1.43%) |
Apr 15, 2016 | 88.50 | 89.07 | 88.10 | 88.40 | 1,353,924 | +0.07(+0.08%) |
Apr 14, 2016 | 87.90 | 89.20 | 87.50 | 88.33 | 2,421,544 | +0.26(+0.30%) |
Apr 13, 2016 | 85.88 | 88.22 | 85.86 | 88.07 | 1,835,977 | +2.55(+2.98%) |
Apr 12, 2016 | 85.10 | 86.31 | 84.06 | 85.52 | 1,382,001 | +0.61(+0.72%) |
Apr 11, 2016 | 84.95 | 85.97 | 84.83 | 84.91 | 698,054 | -0.23(-0.27%) |
Apr 08, 2016 | 85.92 | 86.12 | 84.77 | 85.14 | 826,078 | -0.50(-0.58%) |
Apr 07, 2016 | 86.70 | 87.38 | 85.31 | 85.64 | 1,362,695 | -0.65(-0.75%) |
Apr 06, 2016 | 85.31 | 86.47 | 84.76 | 86.29 | 978,481 | +1.52(+1.79%) |
Apr 05, 2016 | 84.81 | 85.35 | 84.49 | 84.77 | 1,112,611 | -0.94(-1.10%) |
Apr 04, 2016 | 87.06 | 87.06 | 85.50 | 85.71 | 1,259,862 | -1.06(-1.22%) |
Apr 01, 2016 | 86.80 | 86.84 | 85.89 | 86.77 | 910,125 | -0.70(-0.80%) |
Mar 31, 2016 | 85.78 | 87.98 | 85.65 | 87.47 | 2,312,080 | +1.13(+1.31%) |
Mar 30, 2016 | 84.72 | 86.57 | 84.11 | 86.34 | 1,868,886 | +2.51(+2.99%) |
Mar 29, 2016 | 83.00 | 84.02 | 83.00 | 83.83 | 521,862 | +0.69(+0.83%) |
Mar 28, 2016 | 82.91 | 83.45 | 82.28 | 83.14 | 580,979 | +0.31(+0.37%) |
Mar 24, 2016 | 82.86 | 82.83 | 82.83 | 82.83 | 610,500 | -0.36(-0.43%) |
Mar 23, 2016 | 83.49 | 83.74 | 82.96 | 83.19 | 1,070,867 | -0.16(-0.19%) |
Mar 22, 2016 | 82.90 | 83.61 | 82.89 | 83.35 | 1,356,589 | +0.10(+0.12%) |
Mar 21, 2016 | 83.35 | 83.55 | 82.78 | 83.25 | 1,259,827 | +0.27(+0.33%) |
Mar 18, 2016 | 82.83 | 83.39 | 81.83 | 82.98 | 1,856,514 | +0.44(+0.53%) |
Mar 17, 2016 | 82.55 | 83.35 | 82.00 | 82.54 | 1,260,264 | -0.36(-0.43%) |
Mar 16, 2016 | 81.78 | 83.39 | 81.77 | 82.90 | 1,106,630 | +0.48(+0.58%) |
Mar 15, 2016 | 82.04 | 82.61 | 81.78 | 82.42 | 1,100,863 | +0.16(+0.19%) |
Mar 14, 2016 | 82.93 | 83.04 | 81.98 | 82.26 | 1,238,364 | -0.74(-0.89%) |
Mar 11, 2016 | 82.74 | 83.28 | 81.80 | 83.00 | 1,878,260 | +0.10(+0.12%) |
Mar 10, 2016 | 84.58 | 84.58 | 81.90 | 82.90 | 1,041,295 | -0.88(-1.05%) |
Mar 09, 2016 | 83.72 | 84.26 | 83.21 | 83.78 | 826,712 | +0.68(+0.82%) |
Mar 08, 2016 | 82.77 | 83.81 | 82.52 | 83.10 | 1,067,974 | -0.30(-0.36%) |
Mar 07, 2016 | 84.30 | 84.48 | 82.94 | 83.40 | 1,355,975 | -0.95(-1.13%) |
Mar 04, 2016 | 85.51 | 85.52 | 84.19 | 84.35 | 2,403,385 | -0.84(-0.99%) |
Mar 03, 2016 | 85.23 | 85.25 | 82.92 | 85.19 | 1,156,538 | +1.21(+1.44%) |
Mar 02, 2016 | 84.50 | 84.99 | 83.50 | 83.98 | 1,110,582 | -0.71(-0.84%) |