Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 88.39 | 88.67 | 87.80 | 88.24 | 2,596,869 | -0.23(-0.26%) |
May 27, 2016 | 87.95 | 88.47 | 88.47 | 88.47 | 1,360,276 | +0.63(+0.72%) |
May 26, 2016 | 88.45 | 88.62 | 87.51 | 87.84 | 1,851,766 | -0.73(-0.82%) |
May 25, 2016 | 88.42 | 88.81 | 88.02 | 88.56 | 1,572,563 | +0.73(+0.83%) |
May 24, 2016 | 87.13 | 87.88 | 86.92 | 87.84 | 2,581,007 | +0.95(+1.09%) |
May 23, 2016 | 86.99 | 87.12 | 86.44 | 86.89 | 1,281,730 | +0.13(+0.14%) |
May 20, 2016 | 86.99 | 87.11 | 86.44 | 86.76 | 1,957,515 | +0.20(+0.23%) |
May 19, 2016 | 86.34 | 86.83 | 86.01 | 86.56 | 1,374,667 | -0.65(-0.75%) |
May 18, 2016 | 87.74 | 87.95 | 86.26 | 87.21 | 2,027,222 | -0.68(-0.77%) |
May 17, 2016 | 88.96 | 88.96 | 87.44 | 87.89 | 1,454,994 | -0.93(-1.05%) |
May 16, 2016 | 88.21 | 89.02 | 88.17 | 88.82 | 1,942,955 | +0.65(+0.74%) |
May 13, 2016 | 88.71 | 88.92 | 87.90 | 88.17 | 1,525,158 | -0.72(-0.81%) |
May 12, 2016 | 88.64 | 89.07 | 88.08 | 88.89 | 1,420,764 | +0.69(+0.79%) |
May 11, 2016 | 89.20 | 89.36 | 88.17 | 88.20 | 1,229,673 | -1.21(-1.35%) |
May 10, 2016 | 89.15 | 89.46 | 88.88 | 89.41 | 1,386,072 | +0.44(+0.50%) |
May 09, 2016 | 88.95 | 89.39 | 88.62 | 88.96 | 1,402,042 | +0.07(+0.08%) |
May 06, 2016 | 88.47 | 88.99 | 87.79 | 88.90 | 1,575,055 | +0.22(+0.24%) |
May 05, 2016 | 88.10 | 89.02 | 88.10 | 88.68 | 2,575,555 | +0.67(+0.76%) |
May 04, 2016 | 86.46 | 88.20 | 86.14 | 88.01 | 2,310,665 | +1.13(+1.30%) |
May 03, 2016 | 87.10 | 87.58 | 86.04 | 86.89 | 2,369,778 | -1.13(-1.28%) |
May 02, 2016 | 87.59 | 88.23 | 87.17 | 88.01 | 2,518,326 | +0.53(+0.60%) |
Apr 29, 2016 | 86.71 | 87.80 | 85.33 | 87.49 | 3,210,987 | +0.63(+0.72%) |
Apr 28, 2016 | 86.59 | 87.87 | 86.35 | 86.86 | 2,879,904 | -0.30(-0.34%) |
Apr 27, 2016 | 87.20 | 87.82 | 86.59 | 87.16 | 1,934,219 | -0.23(-0.27%) |
Apr 26, 2016 | 87.13 | 87.63 | 87.07 | 87.40 | 1,507,919 | +0.49(+0.57%) |
Apr 25, 2016 | 86.83 | 87.21 | 86.18 | 86.90 | 1,554,585 | -0.01(-0.01%) |
Apr 22, 2016 | 85.89 | 87.70 | 85.79 | 86.91 | 2,049,833 | +1.35(+1.58%) |
Apr 21, 2016 | 87.17 | 87.17 | 85.40 | 85.56 | 2,927,690 | -1.88(-2.15%) |
Apr 20, 2016 | 88.01 | 88.33 | 87.28 | 87.44 | 2,046,654 | -0.57(-0.64%) |
Apr 19, 2016 | 87.60 | 88.04 | 86.71 | 88.00 | 2,916,755 | -0.03(-0.04%) |
Apr 18, 2016 | 87.77 | 88.22 | 87.59 | 88.04 | 2,435,338 | -0.20(-0.23%) |
Apr 15, 2016 | 87.82 | 88.42 | 87.48 | 88.24 | 1,588,567 | +0.48(+0.55%) |
Apr 14, 2016 | 88.55 | 88.71 | 87.65 | 87.75 | 1,951,685 | -0.86(-0.97%) |
Apr 13, 2016 | 89.04 | 89.05 | 88.26 | 88.61 | 2,713,759 | +0.05(+0.06%) |
Apr 12, 2016 | 88.35 | 88.83 | 87.80 | 88.56 | 1,793,041 | +0.13(+0.15%) |
Apr 11, 2016 | 88.63 | 88.86 | 88.15 | 88.43 | 1,706,511 | +0.25(+0.28%) |
Apr 08, 2016 | 87.60 | 88.48 | 87.44 | 88.18 | 1,654,669 | +1.02(+1.17%) |
Apr 07, 2016 | 87.35 | 87.62 | 86.69 | 87.16 | 2,569,684 | -0.58(-0.66%) |
Apr 06, 2016 | 86.33 | 87.86 | 86.12 | 87.74 | 2,808,646 | +1.41(+1.63%) |
Apr 05, 2016 | 86.33 | 86.66 | 86.12 | 86.33 | 2,001,077 | -0.58(-0.67%) |
Apr 04, 2016 | 86.91 | 87.06 | 86.43 | 86.91 | 2,261,416 | +0.17(+0.19%) |
Apr 01, 2016 | 84.61 | 87.01 | 84.56 | 86.75 | 3,744,212 | +1.77(+2.08%) |
Mar 31, 2016 | 84.67 | 85.44 | 84.57 | 84.98 | 1,908,309 | +0.05(+0.06%) |
Mar 30, 2016 | 84.96 | 85.43 | 84.74 | 84.93 | 1,889,314 | +0.32(+0.38%) |
Mar 29, 2016 | 83.26 | 84.73 | 82.84 | 84.61 | 2,197,801 | +1.39(+1.68%) |
Mar 28, 2016 | 83.39 | 83.74 | 82.92 | 83.21 | 1,297,571 | -0.09(-0.11%) |
Mar 24, 2016 | 82.51 | 83.30 | 83.30 | 83.30 | 1,899,491 | +0.64(+0.77%) |
Mar 23, 2016 | 83.01 | 83.81 | 82.65 | 82.66 | 1,618,927 | -0.29(-0.35%) |
Mar 22, 2016 | 83.08 | 83.32 | 82.56 | 82.95 | 1,729,614 | -0.34(-0.41%) |
Mar 21, 2016 | 83.02 | 83.56 | 82.81 | 83.29 | 2,069,719 | -0.14(-0.17%) |
Mar 18, 2016 | 84.84 | 84.84 | 83.14 | 83.44 | 4,296,333 | -1.03(-1.22%) |
Mar 17, 2016 | 82.78 | 85.42 | 82.57 | 84.46 | 4,258,534 | +1.61(+1.94%) |
Mar 16, 2016 | 81.44 | 83.00 | 81.18 | 82.85 | 2,188,793 | +1.16(+1.42%) |
Mar 15, 2016 | 80.58 | 81.87 | 80.54 | 81.69 | 2,558,915 | +0.29(+0.36%) |
Mar 14, 2016 | 81.09 | 81.61 | 80.26 | 81.40 | 2,440,849 | -0.33(-0.41%) |
Mar 11, 2016 | 79.32 | 81.82 | 79.21 | 81.73 | 3,229,317 | +3.11(+3.96%) |
Mar 10, 2016 | 79.12 | 79.53 | 77.77 | 78.62 | 2,106,328 | +0.09(+0.12%) |
Mar 09, 2016 | 78.81 | 79.01 | 78.25 | 78.53 | 2,256,619 | +0.00(+0.00%) |
Mar 08, 2016 | 78.88 | 79.33 | 78.33 | 78.53 | 2,071,325 | -0.83(-1.05%) |
Mar 07, 2016 | 79.24 | 79.85 | 79.04 | 79.36 | 2,394,726 | -0.28(-0.35%) |
Mar 04, 2016 | 78.96 | 79.97 | 78.94 | 79.64 | 2,394,635 | +0.53(+0.67%) |
Mar 03, 2016 | 78.70 | 79.13 | 78.14 | 79.11 | 2,264,436 | +0.56(+0.72%) |
Mar 02, 2016 | 78.35 | 78.61 | 77.82 | 78.55 | 1,975,141 | -0.07(-0.08%) |