Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.07 | 83.46 | 82.72 | 83.01 | 1,463,027 | +0.09(+0.10%) |
May 27, 2016 | 82.28 | 82.92 | 82.92 | 82.92 | 1,441,316 | +0.73(+0.89%) |
May 26, 2016 | 82.52 | 82.62 | 82.08 | 82.20 | 2,231,788 | -0.13(-0.16%) |
May 25, 2016 | 82.06 | 82.55 | 81.86 | 82.32 | 3,046,251 | +0.50(+0.61%) |
May 24, 2016 | 80.84 | 82.02 | 80.65 | 81.83 | 1,801,254 | +1.50(+1.87%) |
May 23, 2016 | 80.49 | 80.75 | 80.14 | 80.33 | 1,682,932 | -0.20(-0.24%) |
May 20, 2016 | 79.68 | 80.53 | 79.51 | 80.53 | 2,272,524 | +1.21(+1.52%) |
May 19, 2016 | 79.49 | 79.83 | 78.68 | 79.32 | 1,603,822 | -0.69(-0.86%) |
May 18, 2016 | 79.44 | 80.66 | 79.35 | 80.00 | 2,006,150 | +0.32(+0.40%) |
May 17, 2016 | 80.78 | 81.25 | 79.30 | 79.69 | 2,225,972 | -1.34(-1.65%) |
May 16, 2016 | 80.31 | 81.33 | 80.23 | 81.02 | 1,318,235 | +0.90(+1.12%) |
May 13, 2016 | 80.59 | 80.98 | 79.92 | 80.12 | 1,904,757 | -0.69(-0.85%) |
May 12, 2016 | 81.27 | 81.53 | 80.22 | 80.81 | 1,296,562 | -0.25(-0.31%) |
May 11, 2016 | 81.76 | 81.81 | 81.03 | 81.06 | 1,276,593 | -0.75(-0.92%) |
May 10, 2016 | 81.26 | 81.98 | 81.07 | 81.81 | 1,053,454 | +0.87(+1.08%) |
May 09, 2016 | 81.18 | 81.36 | 80.50 | 80.94 | 1,445,903 | -0.13(-0.16%) |
May 06, 2016 | 80.15 | 81.08 | 80.12 | 81.07 | 1,654,028 | +0.67(+0.83%) |
May 05, 2016 | 81.03 | 81.30 | 80.31 | 80.40 | 2,716,830 | -0.31(-0.38%) |
May 04, 2016 | 80.57 | 81.43 | 80.40 | 80.71 | 2,527,698 | -0.31(-0.38%) |
May 03, 2016 | 81.62 | 81.63 | 80.39 | 81.01 | 2,052,610 | -1.26(-1.53%) |
May 02, 2016 | 81.88 | 82.29 | 81.35 | 82.27 | 1,909,425 | +0.72(+0.88%) |
Apr 29, 2016 | 81.84 | 82.24 | 80.97 | 81.55 | 3,374,009 | -0.52(-0.64%) |
Apr 28, 2016 | 82.50 | 83.00 | 81.89 | 82.08 | 2,026,555 | -0.78(-0.94%) |
Apr 27, 2016 | 82.46 | 82.96 | 82.26 | 82.86 | 1,596,998 | +0.41(+0.50%) |
Apr 26, 2016 | 81.68 | 82.51 | 81.58 | 82.44 | 1,699,381 | +1.04(+1.27%) |
Apr 25, 2016 | 81.74 | 81.79 | 80.97 | 81.41 | 1,516,505 | -0.48(-0.59%) |
Apr 22, 2016 | 81.10 | 81.99 | 81.10 | 81.89 | 1,963,637 | +0.84(+1.04%) |
Apr 21, 2016 | 81.78 | 81.98 | 80.89 | 81.05 | 1,544,563 | -0.75(-0.92%) |
Apr 20, 2016 | 81.72 | 82.20 | 81.43 | 81.80 | 1,363,393 | +0.00(+0.00%) |
Apr 19, 2016 | 81.48 | 82.13 | 81.42 | 81.80 | 1,919,013 | +0.48(+0.59%) |
Apr 18, 2016 | 80.54 | 81.39 | 80.37 | 81.32 | 1,403,850 | +0.46(+0.57%) |
Apr 15, 2016 | 80.44 | 81.00 | 80.41 | 80.86 | 2,182,739 | +0.15(+0.18%) |
Apr 14, 2016 | 80.73 | 81.10 | 80.43 | 80.71 | 1,223,964 | -0.01(-0.01%) |
Apr 13, 2016 | 79.68 | 80.81 | 79.59 | 80.72 | 1,587,608 | +1.45(+1.83%) |
Apr 12, 2016 | 78.31 | 79.46 | 78.25 | 79.27 | 1,733,892 | +0.98(+1.25%) |
Apr 11, 2016 | 78.59 | 79.33 | 78.24 | 78.30 | 1,828,218 | +0.12(+0.15%) |
Apr 08, 2016 | 78.22 | 78.80 | 77.88 | 78.18 | 1,157,284 | +0.56(+0.72%) |
Apr 07, 2016 | 78.24 | 78.47 | 77.22 | 77.62 | 2,005,151 | -1.05(-1.34%) |
Apr 06, 2016 | 78.15 | 78.75 | 77.81 | 78.67 | 2,296,384 | +0.50(+0.64%) |
Apr 05, 2016 | 78.58 | 78.79 | 78.14 | 78.18 | 2,217,852 | -0.93(-1.18%) |
Apr 04, 2016 | 79.86 | 79.99 | 79.05 | 79.11 | 2,164,014 | -0.85(-1.06%) |
Apr 01, 2016 | 79.15 | 80.03 | 78.93 | 79.96 | 1,622,845 | +0.11(+0.14%) |
Mar 31, 2016 | 79.97 | 80.15 | 79.70 | 79.85 | 1,656,663 | +0.01(+0.01%) |
Mar 30, 2016 | 80.06 | 80.24 | 79.66 | 79.84 | 3,269,185 | +0.06(+0.08%) |
Mar 29, 2016 | 77.71 | 79.78 | 77.41 | 79.78 | 1,805,588 | +1.89(+2.42%) |
Mar 28, 2016 | 77.98 | 78.16 | 77.33 | 77.89 | 1,178,736 | +0.15(+0.19%) |
Mar 24, 2016 | 77.09 | 77.75 | 77.75 | 77.75 | 1,826,414 | +0.25(+0.32%) |
Mar 23, 2016 | 78.63 | 78.74 | 77.47 | 77.50 | 1,722,585 | -1.41(-1.78%) |
Mar 22, 2016 | 78.74 | 79.22 | 78.45 | 78.91 | 1,070,137 | -0.23(-0.29%) |
Mar 21, 2016 | 79.33 | 79.55 | 78.87 | 79.14 | 1,956,211 | -0.32(-0.40%) |
Mar 18, 2016 | 79.10 | 79.76 | 79.10 | 79.45 | 1,930,887 | +0.57(+0.72%) |
Mar 17, 2016 | 77.37 | 79.19 | 77.09 | 78.88 | 1,760,044 | +1.41(+1.82%) |
Mar 16, 2016 | 76.57 | 77.73 | 76.55 | 77.47 | 1,859,163 | +0.60(+0.78%) |
Mar 15, 2016 | 77.33 | 77.37 | 76.75 | 76.88 | 1,007,270 | -0.91(-1.17%) |
Mar 14, 2016 | 77.94 | 78.06 | 77.42 | 77.79 | 1,171,485 | -0.38(-0.49%) |
Mar 11, 2016 | 77.24 | 78.26 | 77.18 | 78.17 | 1,254,673 | +1.54(+2.00%) |
Mar 10, 2016 | 77.32 | 77.45 | 75.79 | 76.64 | 1,915,609 | -0.38(-0.49%) |
Mar 09, 2016 | 76.87 | 77.20 | 76.56 | 77.01 | 1,268,339 | +0.43(+0.56%) |
Mar 08, 2016 | 77.98 | 77.98 | 76.54 | 76.59 | 2,130,590 | -1.83(-2.33%) |
Mar 07, 2016 | 77.24 | 78.41 | 77.20 | 78.41 | 2,081,550 | +0.96(+1.23%) |
Mar 04, 2016 | 77.02 | 77.45 | 76.84 | 77.46 | 1,623,357 | +0.41(+0.53%) |
Mar 03, 2016 | 76.15 | 77.05 | 76.05 | 77.05 | 1,275,667 | +0.94(+1.23%) |
Mar 02, 2016 | 75.13 | 76.11 | 74.99 | 76.11 | 1,029,289 | +0.90(+1.19%) |