Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.70 | 85.07 | 83.86 | 84.20 | 1,867,942 | -0.20(-0.24%) |
May 27, 2016 | 84.21 | 84.40 | 84.40 | 84.40 | 1,580,530 | +0.51(+0.61%) |
May 26, 2016 | 84.51 | 84.64 | 83.88 | 83.89 | 1,193,460 | -0.28(-0.33%) |
May 25, 2016 | 84.32 | 84.81 | 84.14 | 84.16 | 1,345,497 | -0.09(-0.11%) |
May 24, 2016 | 83.50 | 84.68 | 82.69 | 84.25 | 1,715,548 | +1.29(+1.55%) |
May 23, 2016 | 82.61 | 83.29 | 82.43 | 82.97 | 1,421,185 | +0.23(+0.28%) |
May 20, 2016 | 83.50 | 83.50 | 82.43 | 82.74 | 1,924,006 | -0.48(-0.58%) |
May 19, 2016 | 82.33 | 83.29 | 82.15 | 83.22 | 1,806,296 | +0.47(+0.56%) |
May 18, 2016 | 84.02 | 84.23 | 82.42 | 82.76 | 2,065,774 | -1.39(-1.65%) |
May 17, 2016 | 84.73 | 85.02 | 83.76 | 84.15 | 1,794,742 | -0.70(-0.83%) |
May 16, 2016 | 84.79 | 85.22 | 84.64 | 84.85 | 1,105,111 | +0.12(+0.14%) |
May 13, 2016 | 86.16 | 86.25 | 84.47 | 84.73 | 1,847,128 | -1.78(-2.06%) |
May 12, 2016 | 87.26 | 87.66 | 85.70 | 86.51 | 1,587,432 | -0.29(-0.34%) |
May 11, 2016 | 86.90 | 87.07 | 86.30 | 86.81 | 2,257,734 | -0.56(-0.64%) |
May 10, 2016 | 86.17 | 87.40 | 86.11 | 87.36 | 2,078,812 | +1.65(+1.92%) |
May 09, 2016 | 86.16 | 86.90 | 85.37 | 85.72 | 1,675,453 | -0.23(-0.27%) |
May 06, 2016 | 85.20 | 86.07 | 84.18 | 85.95 | 1,952,692 | +0.65(+0.76%) |
May 05, 2016 | 85.16 | 86.19 | 85.01 | 85.30 | 1,337,377 | +0.12(+0.14%) |
May 04, 2016 | 84.58 | 85.43 | 84.05 | 85.18 | 2,673,479 | -0.13(-0.15%) |
May 03, 2016 | 86.17 | 87.31 | 85.06 | 85.31 | 3,851,170 | -3.51(-3.95%) |
May 02, 2016 | 87.66 | 89.14 | 87.49 | 88.82 | 2,487,077 | +1.15(+1.31%) |
Apr 29, 2016 | 88.42 | 88.56 | 87.15 | 87.67 | 1,740,226 | -1.14(-1.29%) |
Apr 28, 2016 | 87.48 | 89.12 | 87.30 | 88.81 | 1,626,842 | +0.87(+0.99%) |
Apr 27, 2016 | 87.52 | 88.52 | 87.30 | 87.94 | 1,826,915 | +0.44(+0.50%) |
Apr 26, 2016 | 86.61 | 87.67 | 86.30 | 87.50 | 1,564,389 | +0.89(+1.02%) |
Apr 25, 2016 | 85.53 | 86.68 | 85.52 | 86.61 | 1,587,813 | +0.70(+0.82%) |
Apr 22, 2016 | 85.53 | 85.92 | 84.09 | 85.91 | 2,163,575 | +0.05(+0.06%) |
Apr 21, 2016 | 87.82 | 88.01 | 85.67 | 85.86 | 1,783,902 | -2.45(-2.78%) |
Apr 20, 2016 | 88.56 | 89.00 | 88.28 | 88.31 | 1,310,431 | -0.35(-0.39%) |
Apr 19, 2016 | 88.17 | 88.77 | 87.84 | 88.65 | 1,406,692 | +1.07(+1.22%) |
Apr 18, 2016 | 86.78 | 87.76 | 86.53 | 87.58 | 1,052,917 | +0.76(+0.87%) |
Apr 15, 2016 | 86.71 | 86.86 | 86.03 | 86.82 | 1,323,893 | +0.22(+0.25%) |
Apr 14, 2016 | 86.51 | 87.14 | 86.09 | 86.61 | 1,166,562 | +0.17(+0.20%) |
Apr 13, 2016 | 87.10 | 87.10 | 86.19 | 86.43 | 1,282,809 | -0.19(-0.22%) |
Apr 12, 2016 | 86.95 | 87.50 | 86.42 | 86.62 | 1,369,876 | -0.48(-0.55%) |
Apr 11, 2016 | 87.54 | 87.97 | 86.98 | 87.10 | 868,391 | +0.04(+0.04%) |
Apr 08, 2016 | 86.89 | 87.23 | 86.49 | 87.06 | 1,032,284 | +0.61(+0.71%) |
Apr 07, 2016 | 86.95 | 86.96 | 85.50 | 86.45 | 1,631,085 | -1.04(-1.19%) |
Apr 06, 2016 | 86.98 | 87.53 | 86.82 | 87.49 | 720,246 | +0.53(+0.61%) |
Apr 05, 2016 | 87.22 | 87.69 | 86.78 | 86.96 | 812,844 | -0.37(-0.42%) |
Apr 04, 2016 | 87.60 | 87.60 | 86.72 | 87.33 | 871,103 | -0.14(-0.16%) |
Apr 01, 2016 | 85.85 | 87.54 | 85.63 | 87.46 | 1,238,044 | +1.23(+1.42%) |
Mar 31, 2016 | 86.09 | 86.57 | 85.91 | 86.24 | 1,339,658 | -0.10(-0.12%) |
Mar 30, 2016 | 86.66 | 86.81 | 86.28 | 86.34 | 936,082 | +0.23(+0.27%) |
Mar 29, 2016 | 85.68 | 86.31 | 85.22 | 86.11 | 856,940 | +0.52(+0.61%) |
Mar 28, 2016 | 85.32 | 85.86 | 85.25 | 85.59 | 630,926 | +0.30(+0.35%) |
Mar 24, 2016 | 85.22 | 85.29 | 85.29 | 85.29 | 679,882 | -0.10(-0.12%) |
Mar 23, 2016 | 85.49 | 86.04 | 85.27 | 85.39 | 844,149 | +0.18(+0.21%) |
Mar 22, 2016 | 85.64 | 85.73 | 84.68 | 85.21 | 1,392,800 | -0.87(-1.01%) |
Mar 21, 2016 | 86.18 | 86.54 | 85.37 | 86.07 | 759,291 | -0.05(-0.05%) |
Mar 18, 2016 | 85.72 | 86.41 | 85.23 | 86.12 | 2,217,936 | +0.21(+0.24%) |
Mar 17, 2016 | 85.14 | 86.08 | 84.90 | 85.91 | 1,124,080 | +0.77(+0.90%) |
Mar 16, 2016 | 83.94 | 85.33 | 83.72 | 85.14 | 1,791,988 | -0.63(-0.74%) |
Mar 15, 2016 | 85.11 | 86.01 | 85.03 | 85.77 | 1,530,784 | -0.03(-0.03%) |
Mar 14, 2016 | 85.12 | 86.47 | 84.80 | 85.80 | 1,443,620 | +0.66(+0.77%) |
Mar 11, 2016 | 84.91 | 85.29 | 84.39 | 85.14 | 1,160,641 | +1.23(+1.46%) |
Mar 10, 2016 | 84.31 | 84.77 | 83.17 | 83.92 | 1,044,613 | -0.39(-0.47%) |
Mar 09, 2016 | 84.35 | 85.13 | 83.93 | 84.31 | 1,066,272 | +0.42(+0.50%) |
Mar 08, 2016 | 83.70 | 84.09 | 82.97 | 83.89 | 2,162,432 | +0.10(+0.12%) |
Mar 07, 2016 | 84.04 | 84.48 | 83.61 | 83.79 | 1,118,660 | -0.84(-0.99%) |
Mar 04, 2016 | 84.68 | 85.10 | 83.93 | 84.63 | 1,074,390 | +0.32(+0.38%) |
Mar 03, 2016 | 84.00 | 84.49 | 83.61 | 84.31 | 1,135,860 | +0.32(+0.38%) |
Mar 02, 2016 | 84.25 | 84.82 | 83.53 | 83.99 | 1,725,391 | -0.50(-0.60%) |