Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.48 | 85.85 | 84.47 | 85.05 | 891,466 | -0.58(-0.67%) |
May 27, 2016 | 85.12 | 85.62 | 85.62 | 85.62 | 624,288 | +0.89(+1.05%) |
May 26, 2016 | 84.58 | 85.02 | 83.40 | 84.73 | 812,769 | +0.55(+0.65%) |
May 25, 2016 | 83.72 | 84.64 | 83.64 | 84.18 | 574,802 | +0.13(+0.16%) |
May 24, 2016 | 82.76 | 84.36 | 82.67 | 84.05 | 644,586 | +1.52(+1.84%) |
May 23, 2016 | 83.11 | 83.55 | 82.47 | 82.53 | 525,464 | -0.58(-0.69%) |
May 20, 2016 | 82.50 | 83.48 | 82.13 | 83.10 | 1,174,912 | +1.07(+1.31%) |
May 19, 2016 | 81.08 | 82.19 | 80.88 | 82.03 | 636,985 | +1.00(+1.23%) |
May 18, 2016 | 81.14 | 81.41 | 80.34 | 81.03 | 1,226,469 | -0.31(-0.38%) |
May 17, 2016 | 82.54 | 83.19 | 80.88 | 81.34 | 868,942 | -1.47(-1.77%) |
May 16, 2016 | 81.46 | 83.19 | 80.96 | 82.81 | 801,430 | +1.39(+1.71%) |
May 13, 2016 | 82.36 | 83.16 | 81.15 | 81.42 | 766,016 | -1.39(-1.68%) |
May 12, 2016 | 82.23 | 83.25 | 81.70 | 82.81 | 958,601 | +1.20(+1.47%) |
May 11, 2016 | 83.52 | 83.52 | 81.36 | 81.61 | 1,366,893 | -2.27(-2.70%) |
May 10, 2016 | 83.20 | 84.10 | 82.90 | 83.88 | 610,582 | +0.85(+1.02%) |
May 09, 2016 | 83.05 | 83.40 | 82.35 | 83.03 | 816,771 | +0.43(+0.52%) |
May 06, 2016 | 82.21 | 82.91 | 81.79 | 82.60 | 807,386 | +0.19(+0.22%) |
May 05, 2016 | 83.65 | 83.65 | 82.29 | 82.41 | 777,062 | -1.14(-1.36%) |
May 04, 2016 | 82.71 | 84.03 | 82.71 | 83.55 | 784,829 | -0.40(-0.47%) |
May 03, 2016 | 83.74 | 84.74 | 83.05 | 83.95 | 1,274,859 | -0.43(-0.51%) |
May 02, 2016 | 83.98 | 84.52 | 82.97 | 84.38 | 830,322 | +0.82(+0.98%) |
Apr 29, 2016 | 83.28 | 83.74 | 82.43 | 83.56 | 2,050,696 | -0.27(-0.33%) |
Apr 28, 2016 | 84.33 | 84.75 | 83.70 | 83.83 | 1,370,377 | -0.89(-1.05%) |
Apr 27, 2016 | 83.86 | 85.00 | 83.45 | 84.72 | 1,062,464 | +0.77(+0.91%) |
Apr 26, 2016 | 83.99 | 84.09 | 83.17 | 83.95 | 1,284,772 | -0.03(-0.03%) |
Apr 25, 2016 | 82.97 | 84.24 | 82.70 | 83.98 | 1,384,833 | +0.61(+0.73%) |
Apr 22, 2016 | 83.17 | 83.64 | 82.90 | 83.37 | 1,758,455 | +0.10(+0.12%) |
Apr 21, 2016 | 83.86 | 85.84 | 81.65 | 83.27 | 3,738,132 | +3.77(+4.74%) |
Apr 20, 2016 | 79.15 | 79.69 | 78.65 | 79.51 | 1,437,315 | +0.39(+0.49%) |
Apr 19, 2016 | 79.86 | 80.66 | 78.41 | 79.12 | 1,275,382 | -0.45(-0.57%) |
Apr 18, 2016 | 78.87 | 80.11 | 78.07 | 79.57 | 1,833,604 | +0.60(+0.76%) |
Apr 15, 2016 | 80.51 | 80.52 | 78.51 | 78.97 | 1,842,654 | -1.54(-1.92%) |
Apr 14, 2016 | 79.28 | 80.88 | 78.29 | 80.51 | 1,705,021 | +1.36(+1.72%) |
Apr 13, 2016 | 78.79 | 79.44 | 78.52 | 79.15 | 1,361,427 | +0.72(+0.91%) |
Apr 12, 2016 | 77.01 | 78.62 | 76.77 | 78.44 | 1,132,960 | +1.66(+2.16%) |
Apr 11, 2016 | 77.13 | 77.84 | 76.57 | 76.78 | 988,936 | +0.07(+0.09%) |
Apr 08, 2016 | 77.48 | 77.55 | 76.30 | 76.71 | 820,007 | -0.36(-0.47%) |
Apr 07, 2016 | 78.40 | 78.65 | 76.53 | 77.07 | 1,338,999 | -1.66(-2.11%) |
Apr 06, 2016 | 78.55 | 79.05 | 77.58 | 78.73 | 990,219 | +0.34(+0.43%) |
Apr 05, 2016 | 79.33 | 79.90 | 78.23 | 78.39 | 717,078 | -1.50(-1.88%) |
Apr 04, 2016 | 80.90 | 81.21 | 79.65 | 79.89 | 695,057 | -1.15(-1.42%) |
Apr 01, 2016 | 79.78 | 81.18 | 79.30 | 81.04 | 906,542 | +1.19(+1.49%) |
Mar 31, 2016 | 80.28 | 80.76 | 79.27 | 79.85 | 994,148 | -0.21(-0.26%) |
Mar 30, 2016 | 79.53 | 80.23 | 79.15 | 80.06 | 787,805 | +0.66(+0.83%) |
Mar 29, 2016 | 78.80 | 79.46 | 78.51 | 79.40 | 598,500 | +0.55(+0.69%) |
Mar 28, 2016 | 78.69 | 79.47 | 78.10 | 78.85 | 836,627 | +0.56(+0.71%) |
Mar 24, 2016 | 78.87 | 78.30 | 78.30 | 78.30 | 586,602 | -0.32(-0.40%) |
Mar 23, 2016 | 78.70 | 79.02 | 77.99 | 78.61 | 800,170 | +0.00(+0.00%) |
Mar 22, 2016 | 78.79 | 79.05 | 78.29 | 78.61 | 779,772 | -0.43(-0.55%) |
Mar 21, 2016 | 78.98 | 79.44 | 78.60 | 79.05 | 528,358 | +0.21(+0.27%) |
Mar 18, 2016 | 78.71 | 79.46 | 77.84 | 78.83 | 1,315,459 | +0.50(+0.64%) |
Mar 17, 2016 | 78.50 | 78.85 | 77.55 | 78.33 | 1,081,609 | -0.72(-0.92%) |
Mar 16, 2016 | 79.03 | 79.53 | 78.29 | 79.06 | 808,693 | -0.47(-0.59%) |
Mar 15, 2016 | 79.44 | 80.11 | 79.05 | 79.52 | 837,107 | +0.01(+0.01%) |
Mar 14, 2016 | 79.17 | 80.02 | 78.59 | 79.51 | 887,596 | -0.20(-0.25%) |
Mar 11, 2016 | 79.22 | 79.91 | 78.83 | 79.72 | 1,258,816 | +1.30(+1.65%) |
Mar 10, 2016 | 77.23 | 79.39 | 76.95 | 78.42 | 1,936,038 | +1.77(+2.31%) |
Mar 09, 2016 | 76.36 | 77.99 | 76.14 | 76.65 | 965,044 | +0.80(+1.06%) |
Mar 08, 2016 | 75.30 | 76.63 | 75.10 | 75.84 | 935,731 | +0.10(+0.13%) |
Mar 07, 2016 | 76.47 | 76.84 | 75.28 | 75.75 | 1,107,356 | -1.32(-1.71%) |
Mar 04, 2016 | 76.51 | 77.65 | 75.77 | 77.06 | 714,173 | +0.81(+1.07%) |
Mar 03, 2016 | 76.64 | 76.91 | 75.37 | 76.25 | 1,021,195 | -0.71(-0.93%) |
Mar 02, 2016 | 76.85 | 77.44 | 75.76 | 76.96 | 900,941 | -0.39(-0.50%) |