Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.24 | 84.38 | 81.84 | 82.39 | 2,560,536 | -0.66(-0.80%) |
May 27, 2016 | 83.20 | 83.05 | 83.05 | 83.05 | 1,487,498 | +0.35(+0.43%) |
May 26, 2016 | 83.20 | 83.56 | 82.22 | 82.70 | 1,490,151 | -0.19(-0.23%) |
May 25, 2016 | 83.03 | 83.17 | 81.67 | 82.89 | 2,089,807 | +0.26(+0.32%) |
May 24, 2016 | 80.82 | 82.68 | 80.64 | 82.62 | 2,676,155 | +2.37(+2.95%) |
May 23, 2016 | 81.16 | 81.20 | 79.78 | 80.25 | 2,226,219 | -0.24(-0.30%) |
May 20, 2016 | 79.26 | 80.74 | 79.06 | 80.49 | 1,568,400 | +1.58(+2.00%) |
May 19, 2016 | 80.72 | 80.80 | 78.15 | 78.92 | 2,369,930 | -1.38(-1.72%) |
May 18, 2016 | 77.83 | 80.61 | 77.83 | 80.30 | 3,328,743 | +2.80(+3.61%) |
May 17, 2016 | 75.10 | 78.01 | 75.09 | 77.50 | 3,122,326 | +1.34(+1.76%) |
May 16, 2016 | 76.01 | 76.73 | 75.29 | 76.16 | 2,587,896 | +0.32(+0.42%) |
May 13, 2016 | 74.35 | 76.70 | 72.83 | 75.84 | 4,581,550 | -0.58(-0.76%) |
May 12, 2016 | 80.25 | 80.25 | 76.29 | 76.43 | 3,991,982 | -3.18(-4.00%) |
May 11, 2016 | 79.83 | 80.19 | 77.94 | 79.61 | 4,132,227 | -0.27(-0.34%) |
May 10, 2016 | 80.87 | 81.07 | 79.78 | 79.89 | 1,560,816 | -0.61(-0.76%) |
May 09, 2016 | 79.62 | 81.87 | 79.62 | 80.49 | 2,468,052 | +1.19(+1.50%) |
May 06, 2016 | 82.61 | 83.07 | 78.81 | 79.30 | 4,029,293 | -4.02(-4.82%) |
May 05, 2016 | 82.27 | 84.06 | 81.79 | 83.32 | 2,155,986 | +1.18(+1.43%) |
May 04, 2016 | 82.40 | 82.92 | 81.34 | 82.14 | 2,554,060 | -0.78(-0.94%) |
May 03, 2016 | 82.35 | 84.88 | 82.18 | 82.92 | 4,175,170 | +0.43(+0.52%) |
May 02, 2016 | 84.16 | 84.19 | 81.39 | 82.49 | 3,717,756 | -0.48(-0.58%) |
Apr 29, 2016 | 82.70 | 83.05 | 81.42 | 82.98 | 3,907,989 | +0.19(+0.23%) |
Apr 28, 2016 | 83.26 | 83.65 | 82.06 | 82.79 | 3,375,613 | -0.68(-0.81%) |
Apr 27, 2016 | 85.35 | 86.12 | 82.74 | 83.46 | 4,953,646 | -1.98(-2.32%) |
Apr 26, 2016 | 84.77 | 88.22 | 84.76 | 85.45 | 9,146,036 | +0.13(+0.15%) |
Apr 25, 2016 | 90.98 | 94.74 | 84.81 | 85.32 | 34,985,936 | -18.84(-18.09%) |
Apr 22, 2016 | 105.74 | 107.98 | 103.09 | 104.16 | 10,073,221 | -6.29(-5.70%) |
Apr 21, 2016 | 110.45 | 111.57 | 109.62 | 110.45 | 2,374,801 | +0.05(+0.05%) |
Apr 20, 2016 | 113.08 | 113.49 | 109.88 | 110.40 | 2,045,716 | -1.72(-1.53%) |
Apr 19, 2016 | 110.96 | 112.14 | 109.88 | 112.12 | 2,681,394 | +1.44(+1.30%) |
Apr 18, 2016 | 110.21 | 111.26 | 109.61 | 110.67 | 1,948,660 | +0.82(+0.74%) |
Apr 15, 2016 | 109.92 | 110.02 | 108.54 | 109.86 | 1,065,743 | -0.03(-0.03%) |
Apr 14, 2016 | 109.99 | 110.45 | 109.11 | 109.89 | 924,867 | +0.21(+0.19%) |
Apr 13, 2016 | 108.34 | 110.60 | 107.72 | 109.69 | 1,576,379 | +1.74(+1.61%) |
Apr 12, 2016 | 109.45 | 109.45 | 106.49 | 107.94 | 2,070,771 | -1.26(-1.16%) |
Apr 11, 2016 | 111.25 | 111.29 | 107.33 | 109.21 | 2,550,433 | -1.26(-1.14%) |
Apr 08, 2016 | 113.71 | 113.94 | 110.18 | 110.47 | 1,539,533 | -2.29(-2.03%) |
Apr 07, 2016 | 111.43 | 114.61 | 111.43 | 112.76 | 2,230,199 | +0.57(+0.51%) |
Apr 06, 2016 | 110.58 | 113.33 | 110.47 | 112.19 | 2,783,079 | +1.89(+1.71%) |
Apr 05, 2016 | 108.38 | 111.10 | 107.38 | 110.31 | 2,901,484 | -0.02(-0.02%) |
Apr 04, 2016 | 109.01 | 111.53 | 108.79 | 110.33 | 1,632,767 | +1.55(+1.43%) |
Apr 01, 2016 | 109.39 | 109.76 | 107.91 | 108.78 | 2,475,941 | -1.03(-0.94%) |
Mar 31, 2016 | 111.03 | 111.54 | 109.54 | 109.81 | 1,582,328 | -1.45(-1.30%) |
Mar 30, 2016 | 111.90 | 112.44 | 111.18 | 111.26 | 1,156,237 | +0.03(+0.02%) |
Mar 29, 2016 | 109.28 | 111.31 | 108.21 | 111.23 | 1,373,772 | +1.79(+1.63%) |
Mar 28, 2016 | 111.71 | 111.84 | 107.85 | 109.45 | 1,906,344 | -2.40(-2.15%) |
Mar 24, 2016 | 111.00 | 111.85 | 111.85 | 111.85 | 1,290,520 | +0.07(+0.06%) |
Mar 23, 2016 | 114.37 | 114.77 | 111.56 | 111.78 | 1,783,233 | -2.31(-2.02%) |
Mar 22, 2016 | 112.36 | 114.96 | 112.02 | 114.09 | 1,246,635 | +1.42(+1.26%) |
Mar 21, 2016 | 109.75 | 113.15 | 109.59 | 112.67 | 1,892,939 | +2.41(+2.19%) |
Mar 18, 2016 | 113.20 | 113.47 | 109.25 | 110.26 | 3,885,680 | -2.36(-2.10%) |
Mar 17, 2016 | 114.85 | 114.90 | 110.06 | 112.62 | 2,193,742 | -1.60(-1.40%) |
Mar 16, 2016 | 115.31 | 116.11 | 113.64 | 114.22 | 1,526,630 | -1.12(-0.97%) |
Mar 15, 2016 | 119.60 | 119.78 | 113.87 | 115.33 | 3,165,473 | -4.95(-4.12%) |
Mar 14, 2016 | 117.42 | 120.72 | 116.91 | 120.29 | 2,773,778 | +3.55(+3.04%) |
Mar 11, 2016 | 115.09 | 117.11 | 114.96 | 116.73 | 1,701,801 | +1.82(+1.58%) |
Mar 10, 2016 | 113.44 | 115.30 | 112.68 | 114.91 | 2,039,235 | +2.12(+1.88%) |
Mar 09, 2016 | 111.48 | 112.85 | 111.06 | 112.79 | 1,241,373 | +2.02(+1.82%) |
Mar 08, 2016 | 110.66 | 112.39 | 110.43 | 110.78 | 1,891,555 | -0.02(-0.02%) |
Mar 07, 2016 | 107.99 | 111.09 | 107.98 | 110.79 | 1,931,156 | +2.12(+1.95%) |
Mar 04, 2016 | 108.41 | 110.28 | 107.31 | 108.67 | 1,992,634 | +0.16(+0.15%) |
Mar 03, 2016 | 108.07 | 108.83 | 107.36 | 108.51 | 1,734,935 | +0.52(+0.49%) |
Mar 02, 2016 | 108.31 | 108.42 | 106.31 | 107.99 | 1,365,427 | -0.34(-0.32%) |