Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.85 | 87.35 | 86.23 | 86.72 | 3,994,408 | -0.27(-0.31%) |
May 27, 2016 | 85.95 | 86.98 | 86.98 | 86.98 | 862,318 | +1.04(+1.21%) |
May 26, 2016 | 85.87 | 86.47 | 85.80 | 85.94 | 626,086 | +0.12(+0.14%) |
May 25, 2016 | 86.32 | 86.32 | 85.47 | 85.82 | 890,704 | -0.25(-0.29%) |
May 24, 2016 | 84.65 | 86.13 | 84.58 | 86.07 | 1,126,939 | +1.62(+1.92%) |
May 23, 2016 | 84.16 | 84.61 | 84.15 | 84.45 | 564,284 | +0.25(+0.29%) |
May 20, 2016 | 84.07 | 84.65 | 83.85 | 84.20 | 1,129,665 | +0.58(+0.69%) |
May 19, 2016 | 83.20 | 83.90 | 82.91 | 83.63 | 632,627 | +0.26(+0.31%) |
May 18, 2016 | 83.40 | 84.02 | 82.83 | 83.37 | 872,158 | -0.12(-0.14%) |
May 17, 2016 | 83.90 | 84.07 | 83.42 | 83.49 | 697,146 | -0.43(-0.51%) |
May 16, 2016 | 83.82 | 84.24 | 83.63 | 83.92 | 707,417 | +0.20(+0.24%) |
May 13, 2016 | 83.85 | 84.31 | 83.52 | 83.72 | 765,112 | -0.16(-0.19%) |
May 12, 2016 | 83.91 | 84.10 | 83.47 | 83.87 | 498,420 | +0.23(+0.27%) |
May 11, 2016 | 83.87 | 84.12 | 83.61 | 83.64 | 509,311 | -0.42(-0.50%) |
May 10, 2016 | 83.93 | 84.14 | 83.71 | 84.06 | 601,573 | +0.40(+0.48%) |
May 09, 2016 | 83.51 | 83.91 | 83.32 | 83.66 | 744,847 | +0.42(+0.51%) |
May 06, 2016 | 82.14 | 83.35 | 81.97 | 83.24 | 862,270 | +0.97(+1.18%) |
May 05, 2016 | 82.49 | 82.68 | 82.19 | 82.27 | 520,381 | +0.09(+0.11%) |
May 04, 2016 | 81.92 | 82.45 | 81.75 | 82.18 | 489,250 | +0.21(+0.26%) |
May 03, 2016 | 81.94 | 82.12 | 81.70 | 81.97 | 609,235 | -0.32(-0.39%) |
May 02, 2016 | 82.18 | 82.47 | 81.90 | 82.29 | 515,376 | +0.16(+0.20%) |
Apr 29, 2016 | 81.42 | 82.17 | 80.96 | 82.13 | 788,394 | +0.46(+0.56%) |
Apr 28, 2016 | 82.08 | 82.71 | 81.52 | 81.67 | 1,380,781 | -0.63(-0.77%) |
Apr 27, 2016 | 82.28 | 82.78 | 81.69 | 82.30 | 686,267 | +0.13(+0.16%) |
Apr 26, 2016 | 81.95 | 82.38 | 81.81 | 82.17 | 853,749 | +0.34(+0.41%) |
Apr 25, 2016 | 82.01 | 82.12 | 81.49 | 81.83 | 622,410 | -0.22(-0.27%) |
Apr 22, 2016 | 81.65 | 82.18 | 81.65 | 82.05 | 590,048 | +0.49(+0.61%) |
Apr 21, 2016 | 82.33 | 82.33 | 81.49 | 81.56 | 618,686 | -0.91(-1.11%) |
Apr 20, 2016 | 82.69 | 82.81 | 82.38 | 82.47 | 555,092 | -0.28(-0.34%) |
Apr 19, 2016 | 82.78 | 82.88 | 82.32 | 82.76 | 686,404 | +0.15(+0.18%) |
Apr 18, 2016 | 82.16 | 82.78 | 82.10 | 82.61 | 369,674 | +0.27(+0.33%) |
Apr 15, 2016 | 82.69 | 82.78 | 82.08 | 82.34 | 438,474 | -0.23(-0.28%) |
Apr 14, 2016 | 82.70 | 83.04 | 82.36 | 82.56 | 670,078 | -0.30(-0.36%) |
Apr 13, 2016 | 83.59 | 83.59 | 82.73 | 82.87 | 1,088,872 | +0.70(+0.85%) |
Apr 12, 2016 | 81.73 | 82.29 | 81.37 | 82.17 | 575,502 | +0.66(+0.81%) |
Apr 11, 2016 | 82.03 | 82.38 | 81.47 | 81.51 | 702,852 | -0.19(-0.24%) |
Apr 08, 2016 | 81.87 | 81.99 | 81.23 | 81.70 | 519,783 | +0.36(+0.44%) |
Apr 07, 2016 | 80.96 | 81.41 | 80.63 | 81.35 | 1,075,762 | -0.02(-0.02%) |
Apr 06, 2016 | 80.90 | 81.37 | 80.73 | 81.37 | 645,870 | +0.56(+0.69%) |
Apr 05, 2016 | 79.83 | 81.58 | 79.83 | 80.81 | 757,519 | -0.52(-0.64%) |
Apr 04, 2016 | 82.62 | 83.22 | 81.23 | 81.33 | 590,058 | -1.06(-1.29%) |
Apr 01, 2016 | 81.59 | 82.48 | 81.45 | 82.39 | 601,143 | +0.24(+0.29%) |
Mar 31, 2016 | 81.71 | 82.33 | 81.46 | 82.15 | 759,902 | +0.07(+0.09%) |
Mar 30, 2016 | 82.33 | 82.56 | 81.96 | 82.08 | 742,165 | +0.07(+0.09%) |
Mar 29, 2016 | 80.84 | 82.21 | 80.84 | 82.01 | 622,540 | +0.91(+1.13%) |
Mar 28, 2016 | 80.28 | 81.53 | 79.51 | 81.09 | 705,361 | +1.03(+1.29%) |
Mar 24, 2016 | 78.90 | 80.06 | 80.06 | 80.06 | 1,262,321 | +1.13(+1.44%) |
Mar 23, 2016 | 83.24 | 83.52 | 78.54 | 78.92 | 2,165,458 | -3.72(-4.50%) |
Mar 22, 2016 | 82.71 | 82.78 | 81.91 | 82.65 | 800,048 | +0.16(+0.19%) |
Mar 21, 2016 | 82.44 | 83.14 | 81.88 | 82.49 | 919,760 | -0.28(-0.34%) |
Mar 18, 2016 | 82.47 | 82.99 | 81.96 | 82.78 | 946,003 | +0.44(+0.53%) |
Mar 17, 2016 | 82.28 | 82.63 | 81.79 | 82.34 | 849,523 | +0.16(+0.20%) |
Mar 16, 2016 | 81.86 | 82.47 | 81.28 | 82.17 | 541,042 | +0.19(+0.23%) |
Mar 15, 2016 | 81.10 | 82.17 | 80.93 | 81.98 | 703,527 | +0.11(+0.13%) |
Mar 14, 2016 | 81.31 | 82.08 | 80.83 | 81.87 | 635,328 | +0.39(+0.48%) |
Mar 11, 2016 | 80.86 | 81.51 | 79.02 | 81.48 | 510,036 | +1.22(+1.52%) |
Mar 10, 2016 | 80.27 | 80.95 | 79.63 | 80.26 | 493,409 | +0.46(+0.57%) |
Mar 09, 2016 | 80.43 | 80.67 | 79.26 | 79.80 | 649,413 | -0.38(-0.47%) |
Mar 08, 2016 | 79.98 | 80.80 | 79.39 | 80.18 | 472,417 | -0.26(-0.32%) |
Mar 07, 2016 | 79.33 | 80.87 | 79.13 | 80.43 | 751,671 | +0.85(+1.07%) |
Mar 04, 2016 | 79.35 | 79.73 | 79.10 | 79.58 | 906,507 | +0.26(+0.32%) |
Mar 03, 2016 | 78.65 | 79.40 | 78.15 | 79.33 | 410,639 | +0.59(+0.76%) |
Mar 02, 2016 | 78.37 | 78.76 | 77.83 | 78.73 | 517,590 | +0.10(+0.13%) |