Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.25 | 84.63 | 83.42 | 83.76 | 1,877,795 | -0.20(-0.24%) |
May 27, 2016 | 83.77 | 83.96 | 83.96 | 83.96 | 1,588,866 | +0.51(+0.61%) |
May 26, 2016 | 84.07 | 84.20 | 83.44 | 83.45 | 1,199,755 | -0.27(-0.33%) |
May 25, 2016 | 83.88 | 84.37 | 83.69 | 83.72 | 1,352,593 | -0.09(-0.11%) |
May 24, 2016 | 83.06 | 84.24 | 82.26 | 83.81 | 1,724,597 | +1.28(+1.55%) |
May 23, 2016 | 82.18 | 82.86 | 81.99 | 82.53 | 1,428,681 | +0.23(+0.28%) |
May 20, 2016 | 83.06 | 83.06 | 81.99 | 82.30 | 1,934,154 | -0.48(-0.58%) |
May 19, 2016 | 81.90 | 82.86 | 81.72 | 82.78 | 1,815,824 | +0.46(+0.56%) |
May 18, 2016 | 83.58 | 83.79 | 81.98 | 82.32 | 2,076,669 | -1.38(-1.65%) |
May 17, 2016 | 84.29 | 84.57 | 83.32 | 83.70 | 1,804,208 | -0.70(-0.83%) |
May 16, 2016 | 84.34 | 84.78 | 84.19 | 84.40 | 1,110,940 | +0.12(+0.14%) |
May 13, 2016 | 85.70 | 85.80 | 84.03 | 84.29 | 1,856,870 | -1.77(-2.06%) |
May 12, 2016 | 86.81 | 87.20 | 85.25 | 86.06 | 1,595,804 | -0.29(-0.34%) |
May 11, 2016 | 86.44 | 86.61 | 85.85 | 86.35 | 2,269,642 | -0.55(-0.64%) |
May 10, 2016 | 85.71 | 86.94 | 85.66 | 86.91 | 2,089,777 | +1.64(+1.92%) |
May 09, 2016 | 85.70 | 86.44 | 84.92 | 85.27 | 1,684,290 | -0.23(-0.27%) |
May 06, 2016 | 84.75 | 85.61 | 83.74 | 85.50 | 1,962,992 | +0.65(+0.76%) |
May 05, 2016 | 84.71 | 85.74 | 84.57 | 84.85 | 1,344,431 | +0.12(+0.14%) |
May 04, 2016 | 84.14 | 84.98 | 83.61 | 84.73 | 2,687,580 | -0.13(-0.15%) |
May 03, 2016 | 85.71 | 86.85 | 84.61 | 84.86 | 3,871,483 | -3.49(-3.95%) |
May 02, 2016 | 87.20 | 88.67 | 87.03 | 88.35 | 2,500,195 | +1.15(+1.31%) |
Apr 29, 2016 | 87.95 | 88.10 | 86.70 | 87.21 | 1,749,405 | -1.14(-1.29%) |
Apr 28, 2016 | 87.02 | 88.65 | 86.84 | 88.34 | 1,635,423 | +0.86(+0.99%) |
Apr 27, 2016 | 87.06 | 88.05 | 86.84 | 87.48 | 1,836,551 | +0.44(+0.50%) |
Apr 26, 2016 | 86.16 | 87.21 | 85.85 | 87.04 | 1,572,640 | +0.88(+1.02%) |
Apr 25, 2016 | 85.08 | 86.22 | 85.07 | 86.16 | 1,596,188 | +0.70(+0.82%) |
Apr 22, 2016 | 85.08 | 85.47 | 83.65 | 85.46 | 2,174,987 | +0.05(+0.06%) |
Apr 21, 2016 | 87.36 | 87.55 | 85.22 | 85.40 | 1,793,311 | -2.44(-2.78%) |
Apr 20, 2016 | 88.10 | 88.53 | 87.82 | 87.84 | 1,317,343 | -0.35(-0.39%) |
Apr 19, 2016 | 87.71 | 88.31 | 87.38 | 88.19 | 1,414,111 | +1.06(+1.22%) |
Apr 18, 2016 | 86.32 | 87.30 | 86.08 | 87.12 | 1,058,470 | +0.76(+0.87%) |
Apr 15, 2016 | 86.25 | 86.41 | 85.58 | 86.37 | 1,330,876 | +0.22(+0.25%) |
Apr 14, 2016 | 86.06 | 86.69 | 85.64 | 86.15 | 1,172,715 | +0.17(+0.20%) |
Apr 13, 2016 | 86.64 | 86.64 | 85.74 | 85.98 | 1,289,575 | -0.19(-0.22%) |
Apr 12, 2016 | 86.50 | 87.04 | 85.97 | 86.17 | 1,377,101 | -0.47(-0.55%) |
Apr 11, 2016 | 87.08 | 87.51 | 86.52 | 86.64 | 872,971 | +0.04(+0.04%) |
Apr 08, 2016 | 86.43 | 86.77 | 86.03 | 86.61 | 1,037,729 | +0.61(+0.71%) |
Apr 07, 2016 | 86.50 | 86.51 | 85.05 | 86.00 | 1,639,688 | -1.04(-1.19%) |
Apr 06, 2016 | 86.52 | 87.07 | 86.37 | 87.03 | 724,045 | +0.53(+0.61%) |
Apr 05, 2016 | 86.76 | 87.23 | 86.32 | 86.51 | 817,131 | -0.36(-0.42%) |
Apr 04, 2016 | 87.14 | 87.14 | 86.27 | 86.87 | 875,697 | -0.14(-0.16%) |
Apr 01, 2016 | 85.40 | 87.08 | 85.18 | 87.01 | 1,244,574 | +1.22(+1.42%) |
Mar 31, 2016 | 85.64 | 86.11 | 85.46 | 85.79 | 1,346,724 | -0.10(-0.12%) |
Mar 30, 2016 | 86.21 | 86.35 | 85.82 | 85.89 | 941,020 | +0.23(+0.27%) |
Mar 29, 2016 | 85.23 | 85.86 | 84.78 | 85.66 | 861,459 | +0.52(+0.61%) |
Mar 28, 2016 | 84.88 | 85.41 | 84.80 | 85.14 | 634,254 | +0.30(+0.35%) |
Mar 24, 2016 | 84.77 | 84.84 | 84.84 | 84.84 | 683,468 | -0.10(-0.12%) |
Mar 23, 2016 | 85.04 | 85.59 | 84.82 | 84.94 | 848,601 | +0.18(+0.21%) |
Mar 22, 2016 | 85.19 | 85.28 | 84.23 | 84.76 | 1,400,146 | -0.86(-1.01%) |
Mar 21, 2016 | 85.72 | 86.09 | 84.92 | 85.62 | 763,296 | -0.05(-0.05%) |
Mar 18, 2016 | 85.27 | 85.96 | 84.79 | 85.67 | 2,229,635 | +0.21(+0.24%) |
Mar 17, 2016 | 84.70 | 85.62 | 84.46 | 85.46 | 1,130,008 | +0.76(+0.90%) |
Mar 16, 2016 | 83.50 | 84.89 | 83.28 | 84.70 | 1,801,440 | -0.63(-0.74%) |
Mar 15, 2016 | 84.66 | 85.56 | 84.59 | 85.32 | 1,538,858 | -0.03(-0.03%) |
Mar 14, 2016 | 84.68 | 86.01 | 84.36 | 85.35 | 1,451,234 | +0.66(+0.77%) |
Mar 11, 2016 | 84.47 | 84.84 | 83.95 | 84.70 | 1,166,763 | +1.22(+1.46%) |
Mar 10, 2016 | 83.87 | 84.32 | 82.73 | 83.48 | 1,050,123 | -0.39(-0.47%) |
Mar 09, 2016 | 83.90 | 84.69 | 83.49 | 83.87 | 1,071,896 | +0.42(+0.50%) |
Mar 08, 2016 | 83.26 | 83.65 | 82.53 | 83.45 | 2,173,838 | +0.10(+0.12%) |
Mar 07, 2016 | 83.60 | 84.04 | 83.18 | 83.35 | 1,124,560 | -0.84(-0.99%) |
Mar 04, 2016 | 84.24 | 84.65 | 83.49 | 84.19 | 1,080,057 | +0.32(+0.38%) |
Mar 03, 2016 | 83.56 | 84.05 | 83.17 | 83.87 | 1,141,851 | +0.32(+0.38%) |
Mar 02, 2016 | 83.80 | 84.38 | 83.09 | 83.55 | 1,734,491 | -0.50(-0.60%) |