Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.91 | 81.95 | 81.67 | 81.85 | 2,960 | +0.10(+0.12%) |
May 27, 2016 | 81.69 | 81.75 | 81.75 | 81.75 | 3,431 | +0.05(+0.06%) |
May 26, 2016 | 81.96 | 81.96 | 81.70 | 81.70 | 768 | -0.12(-0.15%) |
May 25, 2016 | 81.91 | 81.91 | 81.79 | 81.82 | 1,126 | +0.22(+0.27%) |
May 24, 2016 | 81.75 | 81.87 | 81.60 | 81.60 | 6,358 | -0.09(-0.11%) |
May 23, 2016 | 81.83 | 81.87 | 81.61 | 81.70 | 6,005 | -0.13(-0.16%) |
May 20, 2016 | 82.51 | 82.51 | 81.79 | 81.83 | 4,118 | -0.07(-0.09%) |
May 19, 2016 | 81.91 | 81.92 | 81.72 | 81.91 | 6,058 | +0.12(+0.15%) |
May 18, 2016 | 81.84 | 81.84 | 81.69 | 81.78 | 9,767 | +0.07(+0.09%) |
May 17, 2016 | 81.52 | 81.90 | 81.51 | 81.71 | 5,683 | -0.14(-0.17%) |
May 16, 2016 | 81.70 | 81.85 | 81.62 | 81.85 | 2,078 | +0.16(+0.19%) |
May 13, 2016 | 81.85 | 81.87 | 81.69 | 81.69 | 1,434 | -0.13(-0.15%) |
May 12, 2016 | 81.75 | 81.82 | 81.61 | 81.82 | 8,611 | +0.06(+0.07%) |
May 11, 2016 | 81.83 | 81.83 | 81.62 | 81.76 | 15,494 | -0.02(-0.03%) |
May 10, 2016 | 81.75 | 81.78 | 81.69 | 81.78 | 5,399 | +0.02(+0.02%) |
May 09, 2016 | 81.39 | 81.80 | 81.39 | 81.76 | 1,965 | +0.08(+0.10%) |
May 06, 2016 | 81.67 | 81.71 | 81.51 | 81.68 | 3,676 | -0.02(-0.03%) |
May 05, 2016 | 81.66 | 81.71 | 81.62 | 81.70 | 1,466 | +0.07(+0.09%) |
May 04, 2016 | 81.57 | 81.64 | 81.41 | 81.63 | 5,156 | +0.11(+0.13%) |
May 03, 2016 | 81.45 | 81.53 | 81.12 | 81.52 | 30,128 | +0.10(+0.12%) |
May 02, 2016 | 81.51 | 81.51 | 81.21 | 81.42 | 19,119 | -0.11(-0.13%) |
Apr 29, 2016 | 81.34 | 81.53 | 81.34 | 81.53 | 9,048 | +0.07(+0.09%) |
Apr 28, 2016 | 81.43 | 81.46 | 81.32 | 81.46 | 12,256 | +0.11(+0.14%) |
Apr 27, 2016 | 81.47 | 81.48 | 81.02 | 81.34 | 25,549 | +0.02(+0.02%) |
Apr 26, 2016 | 81.41 | 81.41 | 81.24 | 81.33 | 4,880 | -0.06(-0.07%) |
Apr 25, 2016 | 81.19 | 81.39 | 81.18 | 81.38 | 11,532 | +0.21(+0.26%) |
Apr 22, 2016 | 8.928 | 81.37 | 81.12 | 81.17 | 4,702 | -0.32(-0.39%) |
Apr 21, 2016 | 81.06 | 81.49 | 81.06 | 81.49 | 6,220 | +0.28(+0.34%) |
Apr 20, 2016 | 81.46 | 81.46 | 81.21 | 81.21 | 1,000 | +0.29(+0.35%) |
Apr 19, 2016 | 81.45 | 81.45 | 80.91 | 80.93 | 11,127 | -0.15(-0.19%) |
Apr 18, 2016 | 80.99 | 81.39 | 80.96 | 81.08 | 3,486 | -0.02(-0.02%) |
Apr 15, 2016 | 81.38 | 81.43 | 81.05 | 81.10 | 12,173 | -0.02(-0.02%) |
Apr 14, 2016 | 81.17 | 81.22 | 81.11 | 81.11 | 3,099 | -0.06(-0.07%) |
Apr 13, 2016 | 80.84 | 81.36 | 80.84 | 81.17 | 7,637 | +0.16(+0.20%) |
Apr 12, 2016 | 81.10 | 81.18 | 80.90 | 81.01 | 7,334 | +0.11(+0.14%) |
Apr 11, 2016 | 81.23 | 81.36 | 80.90 | 80.90 | 5,717 | -0.34(-0.42%) |
Apr 08, 2016 | 81.32 | 81.32 | 80.81 | 81.23 | 2,372 | +0.22(+0.27%) |
Apr 07, 2016 | 80.92 | 81.03 | 80.92 | 81.02 | 909 | +0.07(+0.09%) |
Apr 06, 2016 | 81.31 | 81.31 | 80.94 | 80.94 | 8,257 | +0.00(+0.01%) |
Apr 05, 2016 | 81.00 | 81.32 | 80.92 | 80.94 | 3,704 | +0.09(+0.12%) |
Apr 04, 2016 | 80.96 | 81.01 | 80.75 | 80.85 | 2,010 | -0.17(-0.21%) |
Apr 01, 2016 | 81.21 | 81.27 | 80.90 | 81.02 | 3,545 | -0.21(-0.25%) |
Mar 31, 2016 | 80.76 | 81.22 | 80.76 | 81.22 | 843 | +0.27(+0.34%) |
Mar 30, 2016 | 80.94 | 81.20 | 80.94 | 80.95 | 2,794 | +0.05(+0.06%) |
Mar 29, 2016 | 80.95 | 81.06 | 80.85 | 80.90 | 9,292 | +0.17(+0.21%) |
Mar 28, 2016 | 80.73 | 80.73 | 80.73 | 80.73 | 448 | -0.04(-0.05%) |
Mar 24, 2016 | 81.14 | 80.77 | 80.77 | 80.77 | 8,603 | -0.26(-0.33%) |
Mar 23, 2016 | 81.22 | 81.22 | 80.98 | 81.03 | 12,540 | +0.13(+0.16%) |
Mar 22, 2016 | 81.03 | 81.03 | 80.82 | 80.90 | 19,750 | +0.14(+0.17%) |
Mar 21, 2016 | 81.07 | 81.07 | 80.76 | 80.76 | 3,670 | +0.18(+0.23%) |
Mar 18, 2016 | 80.51 | 81.08 | 80.51 | 80.58 | 18,329 | -0.05(-0.07%) |
Mar 17, 2016 | 80.51 | 80.97 | 80.51 | 80.64 | 9,086 | -0.31(-0.38%) |
Mar 16, 2016 | 80.95 | 80.95 | 80.91 | 80.94 | 2,555 | +0.44(+0.55%) |
Mar 15, 2016 | 80.51 | 80.51 | 80.51 | 80.51 | 430 | -0.22(-0.27%) |
Mar 14, 2016 | 80.88 | 80.88 | 80.41 | 80.72 | 1,331 | +0.22(+0.28%) |
Mar 11, 2016 | 80.57 | 80.59 | 80.39 | 80.50 | 2,272 | +0.13(+0.16%) |
Mar 10, 2016 | 80.51 | 80.82 | 80.38 | 80.38 | 8,601 | -0.10(-0.12%) |
Mar 09, 2016 | 80.50 | 80.54 | 80.46 | 80.47 | 1,015 | +0.00(+0.00%) |
Mar 08, 2016 | 80.74 | 80.82 | 80.42 | 80.47 | 2,688 | +0.19(+0.23%) |
Mar 07, 2016 | 80.31 | 80.68 | 80.29 | 80.29 | 3,763 | -0.17(-0.21%) |
Mar 04, 2016 | 80.54 | 80.31 | 80.33 | 80.45 | 2,390 | +0.14(+0.17%) |
Mar 03, 2016 | 80.59 | 80.60 | 80.22 | 80.31 | 133,170 | -0.28(-0.35%) |
Mar 02, 2016 | 80.58 | 80.59 | 80.58 | 80.59 | 984 | +0.19(+0.23%) |