Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.01 | 86.02 | 84.16 | 84.61 | 663,636 | -1.20(-1.40%) |
May 27, 2016 | 85.22 | 85.81 | 85.81 | 85.81 | 258,688 | +0.52(+0.61%) |
May 26, 2016 | 85.21 | 86.16 | 84.99 | 85.29 | 414,782 | +0.00(+0.00%) |
May 25, 2016 | 85.06 | 85.73 | 84.38 | 85.29 | 282,472 | +0.07(+0.08%) |
May 24, 2016 | 84.25 | 85.63 | 84.02 | 85.22 | 649,361 | +1.04(+1.23%) |
May 23, 2016 | 85.11 | 86.18 | 84.16 | 84.19 | 308,415 | -0.78(-0.92%) |
May 20, 2016 | 83.95 | 85.60 | 83.35 | 84.97 | 671,423 | +1.44(+1.72%) |
May 19, 2016 | 82.67 | 84.17 | 82.35 | 83.53 | 553,112 | +0.99(+1.20%) |
May 18, 2016 | 83.26 | 84.71 | 81.81 | 82.54 | 807,242 | -0.74(-0.89%) |
May 17, 2016 | 83.71 | 84.75 | 82.89 | 83.28 | 555,852 | -0.36(-0.43%) |
May 16, 2016 | 83.28 | 84.06 | 82.99 | 83.64 | 565,820 | +0.32(+0.38%) |
May 13, 2016 | 84.63 | 85.23 | 83.14 | 83.32 | 591,781 | -1.61(-1.90%) |
May 12, 2016 | 85.36 | 85.82 | 84.47 | 84.93 | 1,123,157 | +0.29(+0.35%) |
May 11, 2016 | 85.57 | 85.94 | 84.58 | 84.64 | 629,931 | -2.20(-2.53%) |
May 10, 2016 | 86.70 | 87.56 | 86.16 | 86.83 | 522,277 | -0.17(-0.19%) |
May 09, 2016 | 86.42 | 87.38 | 85.92 | 87.00 | 370,037 | +0.58(+0.67%) |
May 06, 2016 | 85.92 | 86.57 | 85.40 | 86.42 | 484,945 | +0.23(+0.26%) |
May 05, 2016 | 87.78 | 88.07 | 86.10 | 86.20 | 416,374 | -1.91(-2.17%) |
May 04, 2016 | 88.39 | 88.81 | 87.47 | 88.11 | 404,983 | -0.40(-0.45%) |
May 03, 2016 | 89.93 | 90.41 | 88.30 | 88.51 | 549,510 | -1.62(-1.80%) |
May 02, 2016 | 89.82 | 90.62 | 89.01 | 90.13 | 612,938 | +0.66(+0.74%) |
Apr 29, 2016 | 87.09 | 89.56 | 86.23 | 89.47 | 1,239,031 | +2.31(+2.65%) |
Apr 28, 2016 | 87.06 | 88.50 | 85.32 | 87.16 | 1,606,192 | -0.89(-1.01%) |
Apr 27, 2016 | 87.19 | 88.51 | 86.57 | 88.05 | 1,187,516 | +0.88(+1.01%) |
Apr 26, 2016 | 86.72 | 87.56 | 86.22 | 87.17 | 887,698 | -0.08(-0.10%) |
Apr 25, 2016 | 88.24 | 88.34 | 86.82 | 87.25 | 738,818 | -0.64(-0.73%) |
Apr 22, 2016 | 87.92 | 88.58 | 87.18 | 87.89 | 675,885 | -0.16(-0.18%) |
Apr 21, 2016 | 88.33 | 89.15 | 87.95 | 88.05 | 689,442 | -0.10(-0.11%) |
Apr 20, 2016 | 87.76 | 88.49 | 87.13 | 88.15 | 727,266 | +0.49(+0.56%) |
Apr 19, 2016 | 88.17 | 88.48 | 87.28 | 87.66 | 1,016,620 | -0.43(-0.49%) |
Apr 18, 2016 | 87.24 | 88.16 | 87.04 | 88.08 | 465,890 | +0.79(+0.90%) |
Apr 15, 2016 | 86.45 | 87.41 | 85.92 | 87.30 | 493,211 | +0.65(+0.76%) |
Apr 14, 2016 | 87.16 | 87.59 | 86.51 | 86.64 | 550,808 | -0.56(-0.64%) |
Apr 13, 2016 | 86.57 | 87.45 | 86.41 | 87.20 | 545,882 | +1.18(+1.37%) |
Apr 12, 2016 | 85.91 | 86.39 | 84.43 | 86.02 | 736,125 | +0.05(+0.06%) |
Apr 11, 2016 | 85.99 | 86.53 | 85.36 | 85.97 | 738,131 | +0.16(+0.19%) |
Apr 08, 2016 | 87.24 | 87.24 | 84.87 | 85.81 | 603,123 | -1.26(-1.44%) |
Apr 07, 2016 | 87.29 | 88.37 | 86.58 | 87.07 | 1,033,136 | -0.16(-0.18%) |
Apr 06, 2016 | 85.74 | 87.37 | 85.17 | 87.23 | 914,431 | +1.87(+2.19%) |
Apr 05, 2016 | 86.48 | 86.48 | 84.06 | 85.36 | 1,443,711 | -1.41(-1.62%) |
Apr 04, 2016 | 87.75 | 88.18 | 86.33 | 86.77 | 785,716 | -1.19(-1.35%) |
Apr 01, 2016 | 87.99 | 88.70 | 87.24 | 87.96 | 576,849 | -0.43(-0.48%) |
Mar 31, 2016 | 87.76 | 88.85 | 87.48 | 88.39 | 987,224 | +0.55(+0.63%) |
Mar 30, 2016 | 86.95 | 88.25 | 86.20 | 87.83 | 684,636 | +0.93(+1.07%) |
Mar 29, 2016 | 86.80 | 87.69 | 86.09 | 86.90 | 1,227,869 | +0.19(+0.22%) |
Mar 28, 2016 | 85.01 | 87.47 | 84.59 | 86.71 | 767,894 | +1.79(+2.10%) |
Mar 24, 2016 | 84.60 | 84.92 | 84.92 | 84.92 | 700,223 | +0.22(+0.26%) |
Mar 23, 2016 | 85.67 | 85.61 | 84.51 | 84.70 | 683,146 | -0.96(-1.13%) |
Mar 22, 2016 | 86.64 | 86.96 | 85.39 | 85.67 | 811,171 | -0.63(-0.73%) |
Mar 21, 2016 | 85.76 | 86.88 | 85.76 | 86.30 | 895,393 | +0.65(+0.76%) |
Mar 18, 2016 | 85.36 | 87.03 | 85.00 | 85.64 | 1,014,203 | -0.68(-0.79%) |
Mar 17, 2016 | 85.42 | 87.77 | 85.30 | 86.32 | 1,565,959 | +0.70(+0.82%) |
Mar 16, 2016 | 85.66 | 86.14 | 84.98 | 85.62 | 976,203 | -0.04(-0.05%) |
Mar 15, 2016 | 86.04 | 86.52 | 85.25 | 85.66 | 878,601 | -0.08(-0.10%) |
Mar 14, 2016 | 84.99 | 86.56 | 84.72 | 85.74 | 862,505 | +0.72(+0.85%) |
Mar 11, 2016 | 85.16 | 85.66 | 84.46 | 85.02 | 517,207 | +0.73(+0.87%) |
Mar 10, 2016 | 84.97 | 85.33 | 83.44 | 84.29 | 748,877 | -0.22(-0.26%) |
Mar 09, 2016 | 85.42 | 85.74 | 84.29 | 84.51 | 451,390 | -0.29(-0.35%) |
Mar 08, 2016 | 85.33 | 85.84 | 84.75 | 84.80 | 579,459 | -0.64(-0.74%) |
Mar 07, 2016 | 86.09 | 86.51 | 85.07 | 85.44 | 625,657 | -0.69(-0.80%) |
Mar 04, 2016 | 85.87 | 86.35 | 85.36 | 86.13 | 797,724 | +0.24(+0.28%) |
Mar 03, 2016 | 85.92 | 86.42 | 84.85 | 85.88 | 782,441 | -0.36(-0.42%) |
Mar 02, 2016 | 85.14 | 86.28 | 84.47 | 86.24 | 905,152 | +0.45(+0.53%) |