Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.10 | 86.90 | 85.01 | 86.72 | 894,311 | +1.48(+1.73%) |
May 27, 2016 | 84.98 | 85.24 | 85.24 | 85.24 | 426,503 | +0.11(+0.13%) |
May 26, 2016 | 84.31 | 85.19 | 84.03 | 85.14 | 536,259 | +0.34(+0.40%) |
May 25, 2016 | 81.86 | 85.15 | 81.86 | 84.80 | 886,843 | +3.28(+4.03%) |
May 24, 2016 | 80.40 | 81.66 | 79.88 | 81.51 | 389,060 | +1.83(+2.29%) |
May 23, 2016 | 79.78 | 80.37 | 79.16 | 79.69 | 459,854 | +0.94(+1.20%) |
May 20, 2016 | 78.28 | 79.13 | 78.08 | 78.75 | 191,549 | +0.00(+0.00%) |
May 19, 2016 | 78.66 | 79.44 | 78.03 | 78.75 | 171,918 | +0.07(+0.09%) |
May 18, 2016 | 77.78 | 79.21 | 77.78 | 78.68 | 252,221 | -0.61(-0.76%) |
May 17, 2016 | 77.76 | 79.33 | 77.76 | 79.28 | 425,401 | +1.63(+2.10%) |
May 16, 2016 | 77.58 | 78.04 | 76.98 | 77.65 | 263,161 | +1.54(+2.02%) |
May 13, 2016 | 76.93 | 77.41 | 75.80 | 76.12 | 281,036 | -1.12(-1.45%) |
May 12, 2016 | 78.68 | 78.74 | 76.79 | 77.24 | 220,085 | -1.48(-1.88%) |
May 11, 2016 | 79.92 | 80.46 | 78.50 | 78.72 | 212,040 | -1.24(-1.55%) |
May 10, 2016 | 80.87 | 80.88 | 79.51 | 79.96 | 245,070 | +0.93(+1.18%) |
May 09, 2016 | 78.32 | 79.35 | 78.29 | 79.02 | 315,287 | +0.20(+0.25%) |
May 06, 2016 | 78.64 | 79.26 | 77.86 | 78.82 | 266,985 | -0.04(-0.05%) |
May 05, 2016 | 79.50 | 79.78 | 78.83 | 78.86 | 244,934 | -0.63(-0.79%) |
May 04, 2016 | 80.01 | 80.27 | 79.07 | 79.49 | 251,647 | +0.05(+0.06%) |
May 03, 2016 | 79.36 | 80.44 | 79.06 | 79.44 | 536,932 | -2.03(-2.50%) |
May 02, 2016 | 80.68 | 81.97 | 80.54 | 81.47 | 187,716 | +1.15(+1.43%) |
Apr 29, 2016 | 81.06 | 81.15 | 79.98 | 80.32 | 229,157 | -0.75(-0.93%) |
Apr 28, 2016 | 81.85 | 81.85 | 81.03 | 81.08 | 371,175 | -0.60(-0.73%) |
Apr 27, 2016 | 81.52 | 82.05 | 80.99 | 81.67 | 295,152 | +0.96(+1.19%) |
Apr 26, 2016 | 80.67 | 80.72 | 79.93 | 80.71 | 327,825 | +0.84(+1.06%) |
Apr 25, 2016 | 79.45 | 80.44 | 79.40 | 79.87 | 277,080 | +0.14(+0.17%) |
Apr 22, 2016 | 79.48 | 79.77 | 78.94 | 79.73 | 275,045 | -0.14(-0.17%) |
Apr 21, 2016 | 81.09 | 81.09 | 79.25 | 79.87 | 342,415 | -1.47(-1.81%) |
Apr 20, 2016 | 83.47 | 83.48 | 81.33 | 81.34 | 259,059 | -1.87(-2.24%) |
Apr 19, 2016 | 82.95 | 83.45 | 82.67 | 83.20 | 419,491 | +1.13(+1.38%) |
Apr 18, 2016 | 81.30 | 82.36 | 80.70 | 82.07 | 414,610 | +0.50(+0.61%) |
Apr 15, 2016 | 81.32 | 81.88 | 80.61 | 81.57 | 427,736 | -0.06(-0.07%) |
Apr 14, 2016 | 81.49 | 82.18 | 81.11 | 81.63 | 513,431 | -1.32(-1.59%) |
Apr 13, 2016 | 82.14 | 83.15 | 82.08 | 82.95 | 272,777 | +1.27(+1.55%) |
Apr 12, 2016 | 80.89 | 82.05 | 80.73 | 81.68 | 321,356 | +0.37(+0.45%) |
Apr 11, 2016 | 81.84 | 82.62 | 81.17 | 81.32 | 245,266 | -0.26(-0.32%) |
Apr 08, 2016 | 82.09 | 82.62 | 81.40 | 81.57 | 345,918 | -0.65(-0.80%) |
Apr 07, 2016 | 82.33 | 82.74 | 81.86 | 82.23 | 511,972 | -1.54(-1.84%) |
Apr 06, 2016 | 83.14 | 83.89 | 82.77 | 83.77 | 474,577 | -0.86(-1.02%) |
Apr 05, 2016 | 85.22 | 85.25 | 84.51 | 84.63 | 178,551 | -1.32(-1.54%) |
Apr 04, 2016 | 85.73 | 86.18 | 85.21 | 85.95 | 328,349 | +0.27(+0.31%) |
Apr 01, 2016 | 84.70 | 85.76 | 83.40 | 85.68 | 319,728 | +0.53(+0.62%) |
Mar 31, 2016 | 86.02 | 86.27 | 85.03 | 85.16 | 244,469 | -0.31(-0.36%) |
Mar 30, 2016 | 85.40 | 86.07 | 85.34 | 85.46 | 282,238 | +1.05(+1.25%) |
Mar 29, 2016 | 83.35 | 84.73 | 83.25 | 84.41 | 222,043 | +1.00(+1.20%) |
Mar 28, 2016 | 83.10 | 83.89 | 82.88 | 83.41 | 228,457 | +0.72(+0.88%) |
Mar 24, 2016 | 82.71 | 82.68 | 82.68 | 82.68 | 290,852 | -0.42(-0.50%) |
Mar 23, 2016 | 82.81 | 83.84 | 82.47 | 83.10 | 232,689 | +0.83(+1.01%) |
Mar 22, 2016 | 81.42 | 82.72 | 81.16 | 82.27 | 561,657 | -0.87(-1.05%) |
Mar 21, 2016 | 82.69 | 83.62 | 82.69 | 83.14 | 230,486 | +0.45(+0.54%) |
Mar 18, 2016 | 81.46 | 83.18 | 81.37 | 82.69 | 354,599 | +0.67(+0.82%) |
Mar 17, 2016 | 82.28 | 82.59 | 81.36 | 82.02 | 397,724 | -0.60(-0.72%) |
Mar 16, 2016 | 81.17 | 82.78 | 81.03 | 82.62 | 317,010 | +1.36(+1.67%) |
Mar 15, 2016 | 80.60 | 81.91 | 80.24 | 81.26 | 429,803 | -0.37(-0.45%) |
Mar 14, 2016 | 82.45 | 82.65 | 81.31 | 81.62 | 242,281 | -0.62(-0.75%) |
Mar 11, 2016 | 80.97 | 82.50 | 80.97 | 82.24 | 302,372 | +1.17(+1.44%) |
Mar 10, 2016 | 80.52 | 81.39 | 79.92 | 81.07 | 318,128 | +1.33(+1.67%) |
Mar 09, 2016 | 79.92 | 80.21 | 78.51 | 79.74 | 551,802 | -1.06(-1.31%) |
Mar 08, 2016 | 82.06 | 82.06 | 80.59 | 80.80 | 405,840 | -2.05(-2.48%) |
Mar 07, 2016 | 83.59 | 83.59 | 82.82 | 82.85 | 430,425 | -1.58(-1.87%) |
Mar 04, 2016 | 83.51 | 84.95 | 82.78 | 84.43 | 490,832 | +1.78(+2.15%) |
Mar 03, 2016 | 82.08 | 82.81 | 81.68 | 82.65 | 568,428 | -0.53(-0.63%) |
Mar 02, 2016 | 82.23 | 83.27 | 81.92 | 83.18 | 537,039 | +0.50(+0.60%) |