Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.29 | 83.82 | 82.05 | 82.28 | 1,996,952 | -0.94(-1.13%) |
May 27, 2016 | 82.82 | 83.22 | 83.22 | 83.22 | 787,900 | +0.40(+0.48%) |
May 26, 2016 | 83.06 | 83.40 | 82.78 | 82.82 | 1,227,275 | +0.02(+0.02%) |
May 25, 2016 | 82.78 | 83.20 | 82.57 | 82.80 | 895,237 | +0.34(+0.41%) |
May 24, 2016 | 82.96 | 83.29 | 82.21 | 82.46 | 1,206,460 | +0.28(+0.34%) |
May 23, 2016 | 81.90 | 82.59 | 81.53 | 82.18 | 1,202,086 | -0.02(-0.02%) |
May 20, 2016 | 82.93 | 83.00 | 82.13 | 82.20 | 1,100,769 | -0.59(-0.71%) |
May 19, 2016 | 82.31 | 82.98 | 81.69 | 82.79 | 959,798 | +0.13(+0.16%) |
May 18, 2016 | 83.14 | 83.49 | 82.17 | 82.66 | 871,438 | -0.64(-0.77%) |
May 17, 2016 | 84.54 | 85.06 | 82.99 | 83.30 | 1,219,590 | -1.55(-1.83%) |
May 16, 2016 | 83.68 | 85.08 | 83.38 | 84.85 | 834,964 | +1.14(+1.36%) |
May 13, 2016 | 84.83 | 85.29 | 83.08 | 83.71 | 1,283,274 | -1.36(-1.60%) |
May 12, 2016 | 85.49 | 86.02 | 84.36 | 85.07 | 884,104 | +0.01(+0.01%) |
May 11, 2016 | 85.75 | 86.11 | 85.03 | 85.06 | 950,734 | -0.98(-1.14%) |
May 10, 2016 | 85.19 | 86.10 | 84.91 | 86.04 | 1,180,285 | +1.49(+1.76%) |
May 09, 2016 | 85.21 | 85.39 | 83.92 | 84.55 | 911,321 | -0.50(-0.59%) |
May 06, 2016 | 84.66 | 85.46 | 84.14 | 85.05 | 599,858 | +0.13(+0.15%) |
May 05, 2016 | 84.86 | 86.06 | 84.66 | 84.92 | 771,828 | +0.05(+0.06%) |
May 04, 2016 | 84.43 | 85.38 | 84.17 | 84.87 | 1,228,002 | -0.22(-0.26%) |
May 03, 2016 | 86.70 | 86.87 | 83.86 | 85.09 | 2,357,831 | -2.37(-2.71%) |
May 02, 2016 | 87.16 | 87.48 | 86.40 | 87.46 | 2,152,961 | +0.31(+0.36%) |
Apr 29, 2016 | 87.54 | 87.90 | 86.09 | 87.15 | 2,203,241 | -0.77(-0.88%) |
Apr 28, 2016 | 85.19 | 89.44 | 85.00 | 87.92 | 3,597,455 | +2.99(+3.52%) |
Apr 27, 2016 | 84.47 | 85.36 | 83.95 | 84.93 | 2,127,527 | +0.62(+0.74%) |
Apr 26, 2016 | 84.00 | 84.62 | 83.50 | 84.31 | 1,736,444 | +0.27(+0.32%) |
Apr 25, 2016 | 83.78 | 84.43 | 83.61 | 84.04 | 1,215,964 | +0.14(+0.17%) |
Apr 22, 2016 | 83.31 | 84.25 | 83.06 | 83.90 | 2,076,705 | +0.89(+1.07%) |
Apr 21, 2016 | 84.25 | 84.33 | 82.91 | 83.01 | 1,334,906 | -0.93(-1.11%) |
Apr 20, 2016 | 84.00 | 84.52 | 83.74 | 83.94 | 1,046,542 | -0.30(-0.36%) |
Apr 19, 2016 | 84.33 | 84.90 | 83.78 | 84.24 | 1,880,718 | -0.01(-0.01%) |
Apr 18, 2016 | 84.12 | 84.88 | 83.73 | 84.25 | 1,184,642 | +0.00(+0.00%) |
Apr 15, 2016 | 83.48 | 84.31 | 83.30 | 84.25 | 1,038,824 | +0.65(+0.78%) |
Apr 14, 2016 | 84.85 | 84.85 | 83.24 | 83.60 | 1,265,837 | -1.35(-1.59%) |
Apr 13, 2016 | 84.50 | 85.18 | 83.69 | 84.95 | 1,400,949 | +0.64(+0.76%) |
Apr 12, 2016 | 84.48 | 84.74 | 83.53 | 84.31 | 1,384,703 | -0.14(-0.17%) |
Apr 11, 2016 | 84.79 | 85.44 | 84.42 | 84.45 | 861,991 | -0.12(-0.14%) |
Apr 08, 2016 | 84.43 | 85.27 | 83.93 | 84.57 | 567,734 | +0.43(+0.51%) |
Apr 07, 2016 | 84.09 | 84.92 | 83.51 | 84.14 | 985,331 | -0.84(-0.99%) |
Apr 06, 2016 | 83.27 | 85.19 | 83.14 | 84.98 | 1,259,245 | +1.55(+1.86%) |
Apr 05, 2016 | 84.33 | 84.45 | 82.96 | 83.43 | 1,187,469 | -1.40(-1.65%) |
Apr 04, 2016 | 83.90 | 84.83 | 82.43 | 84.83 | 2,687,045 | -1.23(-1.43%) |
Apr 01, 2016 | 84.70 | 86.07 | 84.23 | 86.06 | 1,069,737 | +1.09(+1.28%) |
Mar 31, 2016 | 84.73 | 85.25 | 84.13 | 84.97 | 1,908,751 | -0.02(-0.02%) |
Mar 30, 2016 | 83.92 | 85.07 | 83.71 | 84.99 | 1,715,106 | +1.16(+1.38%) |
Mar 29, 2016 | 82.29 | 83.99 | 81.93 | 83.83 | 1,463,495 | +1.22(+1.48%) |
Mar 28, 2016 | 81.77 | 82.78 | 81.53 | 82.61 | 1,397,801 | +0.63(+0.77%) |
Mar 24, 2016 | 81.07 | 81.98 | 81.98 | 81.98 | 1,555,700 | +0.28(+0.34%) |
Mar 23, 2016 | 80.76 | 81.97 | 80.18 | 81.70 | 2,173,318 | +0.69(+0.85%) |
Mar 22, 2016 | 81.00 | 81.56 | 80.63 | 81.01 | 2,249,151 | -0.49(-0.60%) |
Mar 21, 2016 | 82.73 | 82.93 | 81.23 | 81.50 | 2,242,931 | -1.77(-2.13%) |
Mar 18, 2016 | 81.89 | 83.46 | 81.50 | 83.27 | 3,160,605 | +1.21(+1.47%) |
Mar 17, 2016 | 82.81 | 83.83 | 82.04 | 82.06 | 2,732,198 | -0.75(-0.91%) |
Mar 16, 2016 | 83.94 | 84.46 | 82.44 | 82.81 | 3,279,129 | -0.97(-1.16%) |
Mar 15, 2016 | 83.61 | 83.85 | 80.75 | 83.78 | 10,131,703 | +8.34(+11.06%) |
Mar 14, 2016 | 75.39 | 76.39 | 75.23 | 75.44 | 972,123 | +0.05(+0.07%) |
Mar 11, 2016 | 76.00 | 76.22 | 75.18 | 75.39 | 1,680,015 | -0.21(-0.28%) |
Mar 10, 2016 | 74.96 | 76.15 | 74.62 | 75.60 | 1,032,860 | +0.58(+0.77%) |
Mar 09, 2016 | 74.95 | 75.31 | 74.45 | 75.02 | 1,180,808 | +0.40(+0.54%) |
Mar 08, 2016 | 75.64 | 75.64 | 74.14 | 74.62 | 1,468,593 | -1.17(-1.54%) |
Mar 07, 2016 | 76.86 | 77.58 | 75.74 | 75.79 | 1,702,930 | -1.45(-1.88%) |
Mar 04, 2016 | 75.90 | 78.06 | 75.30 | 77.24 | 2,406,201 | +1.58(+2.09%) |
Mar 03, 2016 | 73.32 | 75.86 | 72.93 | 75.66 | 2,048,218 | +2.50(+3.42%) |
Mar 02, 2016 | 74.02 | 74.02 | 72.78 | 73.16 | 2,265,164 | -0.89(-1.20%) |