Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.48 | 84.99 | 84.10 | 84.71 | 218,265 | +0.25(+0.30%) |
May 27, 2016 | 83.03 | 84.46 | 84.46 | 84.46 | 225,600 | +0.71(+0.85%) |
May 26, 2016 | 84.00 | 84.11 | 83.11 | 83.75 | 229,346 | +0.09(+0.11%) |
May 25, 2016 | 84.85 | 85.54 | 83.48 | 83.66 | 330,974 | -1.19(-1.40%) |
May 24, 2016 | 82.66 | 85.60 | 82.24 | 84.85 | 506,693 | +2.57(+3.12%) |
May 23, 2016 | 81.31 | 82.87 | 80.50 | 82.28 | 424,870 | +1.30(+1.61%) |
May 20, 2016 | 79.32 | 81.78 | 78.78 | 80.98 | 416,805 | +2.21(+2.81%) |
May 19, 2016 | 78.32 | 79.21 | 77.90 | 78.77 | 480,141 | +0.17(+0.22%) |
May 18, 2016 | 78.20 | 79.17 | 76.63 | 78.60 | 507,308 | +0.28(+0.36%) |
May 17, 2016 | 82.00 | 82.00 | 77.77 | 78.32 | 525,976 | -4.16(-5.04%) |
May 16, 2016 | 80.33 | 83.08 | 79.92 | 82.48 | 581,267 | +2.12(+2.64%) |
May 13, 2016 | 79.41 | 82.67 | 79.07 | 80.36 | 668,823 | +0.84(+1.06%) |
May 12, 2016 | 79.26 | 79.88 | 78.26 | 79.52 | 366,135 | +0.95(+1.21%) |
May 11, 2016 | 80.02 | 80.21 | 78.54 | 78.57 | 311,516 | -1.81(-2.25%) |
May 10, 2016 | 78.99 | 80.53 | 78.03 | 80.38 | 418,292 | +1.39(+1.76%) |
May 09, 2016 | 75.96 | 80.88 | 75.72 | 78.99 | 925,151 | +2.54(+3.32%) |
May 06, 2016 | 75.54 | 76.92 | 74.11 | 76.45 | 646,364 | +0.30(+0.39%) |
May 05, 2016 | 78.73 | 79.54 | 75.98 | 76.15 | 559,647 | -1.60(-2.06%) |
May 04, 2016 | 79.27 | 79.71 | 76.15 | 77.75 | 698,522 | -1.65(-2.08%) |
May 03, 2016 | 80.87 | 80.91 | 78.55 | 79.40 | 621,681 | -2.28(-2.79%) |
May 02, 2016 | 83.62 | 84.20 | 80.05 | 81.68 | 1,587,649 | -1.92(-2.30%) |
Apr 29, 2016 | 85.33 | 85.75 | 78.75 | 83.60 | 2,160,766 | -6.10(-6.80%) |
Apr 28, 2016 | 92.12 | 94.20 | 88.82 | 89.70 | 1,062,903 | -2.07(-2.26%) |
Apr 27, 2016 | 92.21 | 93.00 | 90.38 | 91.77 | 382,021 | +0.08(+0.09%) |
Apr 26, 2016 | 90.46 | 92.96 | 90.42 | 91.69 | 421,915 | +1.86(+2.07%) |
Apr 25, 2016 | 88.53 | 91.00 | 88.53 | 89.83 | 303,436 | +1.10(+1.24%) |
Apr 22, 2016 | 88.30 | 89.30 | 87.04 | 88.73 | 296,387 | +0.42(+0.48%) |
Apr 21, 2016 | 89.19 | 89.93 | 87.60 | 88.31 | 294,591 | -1.28(-1.43%) |
Apr 20, 2016 | 87.89 | 90.05 | 87.42 | 89.59 | 359,057 | +1.45(+1.65%) |
Apr 19, 2016 | 88.75 | 89.53 | 87.79 | 88.14 | 312,825 | -0.52(-0.59%) |
Apr 18, 2016 | 87.32 | 88.91 | 86.82 | 88.66 | 279,424 | +0.87(+0.99%) |
Apr 15, 2016 | 86.42 | 88.32 | 86.42 | 87.79 | 311,047 | +0.98(+1.13%) |
Apr 14, 2016 | 90.24 | 90.49 | 86.68 | 86.81 | 494,861 | -3.14(-3.49%) |
Apr 13, 2016 | 86.66 | 90.41 | 86.66 | 89.95 | 519,043 | +3.78(+4.39%) |
Apr 12, 2016 | 86.48 | 86.80 | 85.17 | 86.17 | 596,465 | -0.31(-0.36%) |
Apr 11, 2016 | 88.95 | 88.95 | 86.38 | 86.48 | 489,754 | -2.15(-2.43%) |
Apr 08, 2016 | 90.81 | 91.44 | 87.92 | 88.63 | 325,659 | -1.28(-1.42%) |
Apr 07, 2016 | 90.15 | 91.18 | 88.94 | 89.91 | 525,589 | -0.71(-0.78%) |
Apr 06, 2016 | 88.00 | 90.85 | 88.00 | 90.62 | 329,520 | +2.19(+2.48%) |
Apr 05, 2016 | 88.03 | 89.23 | 87.53 | 88.43 | 285,464 | -0.57(-0.64%) |
Apr 04, 2016 | 88.85 | 90.51 | 88.30 | 89.00 | 285,992 | +0.10(+0.11%) |
Apr 01, 2016 | 90.00 | 90.35 | 87.68 | 88.90 | 476,063 | -1.74(-1.92%) |
Mar 31, 2016 | 87.87 | 91.16 | 87.87 | 90.64 | 1,098,334 | +2.76(+3.14%) |
Mar 30, 2016 | 87.45 | 89.38 | 87.21 | 87.88 | 427,837 | +0.87(+1.00%) |
Mar 29, 2016 | 83.99 | 87.94 | 83.29 | 87.01 | 702,475 | +2.40(+2.84%) |
Mar 28, 2016 | 84.51 | 84.75 | 82.22 | 84.61 | 466,564 | +0.68(+0.81%) |
Mar 24, 2016 | 82.00 | 83.93 | 83.93 | 83.93 | 560,400 | +1.98(+2.42%) |
Mar 23, 2016 | 82.62 | 83.13 | 81.85 | 81.95 | 313,699 | -0.70(-0.85%) |
Mar 22, 2016 | 83.10 | 83.95 | 82.44 | 82.65 | 297,209 | -0.87(-1.04%) |
Mar 21, 2016 | 83.59 | 84.13 | 82.35 | 83.52 | 264,814 | -0.25(-0.30%) |
Mar 18, 2016 | 83.84 | 84.50 | 83.01 | 83.77 | 434,999 | +0.30(+0.36%) |
Mar 17, 2016 | 82.83 | 83.83 | 82.56 | 83.47 | 380,850 | +0.26(+0.31%) |
Mar 16, 2016 | 81.43 | 83.61 | 81.39 | 83.21 | 445,829 | +1.12(+1.36%) |
Mar 15, 2016 | 82.07 | 82.44 | 80.66 | 82.09 | 391,008 | -0.71(-0.86%) |
Mar 14, 2016 | 82.46 | 83.63 | 80.92 | 82.80 | 351,477 | +0.42(+0.51%) |
Mar 11, 2016 | 83.04 | 83.72 | 81.88 | 82.38 | 362,492 | +0.27(+0.33%) |
Mar 10, 2016 | 84.12 | 84.62 | 80.08 | 82.11 | 776,629 | -1.34(-1.61%) |
Mar 09, 2016 | 85.06 | 85.99 | 82.28 | 83.45 | 977,517 | -0.88(-1.04%) |
Mar 08, 2016 | 85.13 | 85.99 | 84.18 | 84.33 | 528,857 | -1.22(-1.43%) |
Mar 07, 2016 | 85.61 | 86.09 | 83.75 | 85.55 | 471,802 | -0.30(-0.35%) |
Mar 04, 2016 | 85.78 | 87.26 | 84.01 | 85.85 | 726,429 | +0.58(+0.68%) |
Mar 03, 2016 | 84.65 | 86.00 | 83.31 | 85.27 | 641,086 | +0.24(+0.28%) |
Mar 02, 2016 | 84.43 | 85.15 | 81.86 | 85.03 | 701,731 | +1.13(+1.35%) |