Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.39 | 90.86 | 88.71 | 90.54 | 5,592,280 | +1.60(+1.80%) |
May 27, 2016 | 88.97 | 88.94 | 88.94 | 88.94 | 5,879,900 | +0.57(+0.65%) |
May 26, 2016 | 85.49 | 89.16 | 84.80 | 88.37 | 11,666,102 | +10.01(+12.77%) |
May 25, 2016 | 77.70 | 78.98 | 77.55 | 78.36 | 3,353,041 | +0.83(+1.07%) |
May 24, 2016 | 75.97 | 78.00 | 75.69 | 77.53 | 2,973,395 | +1.97(+2.61%) |
May 23, 2016 | 77.11 | 77.40 | 75.49 | 75.56 | 2,355,998 | -1.33(-1.73%) |
May 20, 2016 | 76.86 | 77.10 | 75.56 | 76.89 | 2,992,782 | -0.02(-0.03%) |
May 19, 2016 | 76.30 | 76.97 | 75.65 | 76.91 | 3,338,695 | +1.58(+2.10%) |
May 18, 2016 | 76.13 | 76.46 | 73.02 | 75.33 | 4,551,027 | -2.18(-2.81%) |
May 17, 2016 | 79.08 | 79.57 | 77.08 | 77.51 | 2,619,871 | -2.52(-3.15%) |
May 16, 2016 | 77.78 | 80.39 | 77.13 | 80.03 | 2,534,901 | +2.40(+3.09%) |
May 13, 2016 | 79.43 | 80.26 | 77.42 | 77.63 | 3,047,267 | -2.66(-3.31%) |
May 12, 2016 | 79.55 | 80.87 | 79.08 | 80.29 | 1,800,321 | +1.26(+1.59%) |
May 11, 2016 | 80.85 | 80.95 | 78.86 | 79.03 | 2,183,697 | -2.66(-3.26%) |
May 10, 2016 | 82.05 | 82.24 | 81.29 | 81.69 | 1,268,185 | -0.42(-0.51%) |
May 09, 2016 | 81.49 | 82.44 | 81.06 | 82.11 | 1,892,337 | +0.92(+1.13%) |
May 06, 2016 | 80.31 | 81.23 | 79.11 | 81.19 | 1,208,155 | +0.57(+0.71%) |
May 05, 2016 | 80.61 | 81.50 | 80.33 | 80.62 | 1,882,837 | +0.01(+0.01%) |
May 04, 2016 | 80.03 | 81.05 | 79.64 | 80.61 | 1,056,648 | +0.00(+0.00%) |
May 03, 2016 | 80.46 | 81.08 | 79.75 | 80.61 | 1,122,976 | -0.27(-0.33%) |
May 02, 2016 | 80.06 | 81.13 | 79.90 | 80.88 | 1,398,313 | +1.17(+1.47%) |
Apr 29, 2016 | 79.44 | 79.93 | 78.26 | 79.71 | 2,140,517 | -0.36(-0.45%) |
Apr 28, 2016 | 81.63 | 81.98 | 79.87 | 80.07 | 1,439,619 | -2.00(-2.44%) |
Apr 27, 2016 | 81.96 | 82.31 | 81.24 | 82.07 | 1,175,552 | +0.02(+0.02%) |
Apr 26, 2016 | 81.09 | 82.10 | 80.81 | 82.05 | 1,606,988 | +1.13(+1.40%) |
Apr 25, 2016 | 80.93 | 81.18 | 80.38 | 80.92 | 1,348,118 | -0.03(-0.04%) |
Apr 22, 2016 | 81.84 | 81.95 | 79.46 | 80.95 | 1,620,829 | -0.95(-1.16%) |
Apr 21, 2016 | 81.83 | 82.56 | 81.63 | 81.90 | 1,004,172 | +0.08(+0.10%) |
Apr 20, 2016 | 82.69 | 82.90 | 81.15 | 81.82 | 1,591,373 | -0.90(-1.09%) |
Apr 19, 2016 | 82.55 | 83.69 | 81.96 | 82.72 | 1,867,578 | +0.16(+0.19%) |
Apr 18, 2016 | 81.67 | 82.64 | 81.34 | 82.56 | 1,632,029 | +0.81(+0.99%) |
Apr 15, 2016 | 80.29 | 81.88 | 79.90 | 81.75 | 1,828,150 | +1.50(+1.87%) |
Apr 14, 2016 | 80.37 | 80.75 | 79.69 | 80.25 | 1,014,997 | -0.18(-0.22%) |
Apr 13, 2016 | 80.41 | 80.59 | 79.57 | 80.43 | 1,569,001 | +0.27(+0.34%) |
Apr 12, 2016 | 78.84 | 80.36 | 77.64 | 80.16 | 1,563,873 | +1.25(+1.58%) |
Apr 11, 2016 | 79.53 | 80.44 | 78.87 | 78.91 | 1,145,813 | -0.75(-0.94%) |
Apr 08, 2016 | 80.94 | 80.98 | 79.42 | 79.66 | 1,483,947 | -0.98(-1.22%) |
Apr 07, 2016 | 80.30 | 80.95 | 79.58 | 80.64 | 2,721,170 | -0.32(-0.40%) |
Apr 06, 2016 | 80.37 | 81.19 | 79.82 | 80.96 | 1,802,034 | +0.56(+0.70%) |
Apr 05, 2016 | 81.73 | 81.79 | 80.17 | 80.40 | 2,359,517 | -2.14(-2.59%) |
Apr 04, 2016 | 83.47 | 83.68 | 81.34 | 82.54 | 2,050,661 | -0.77(-0.92%) |
Apr 01, 2016 | 82.26 | 83.72 | 82.00 | 83.31 | 2,031,597 | +0.85(+1.03%) |
Mar 31, 2016 | 83.25 | 83.55 | 81.84 | 82.46 | 2,180,502 | -0.74(-0.89%) |
Mar 30, 2016 | 81.42 | 83.59 | 81.11 | 83.20 | 2,683,013 | +1.85(+2.27%) |
Mar 29, 2016 | 81.12 | 81.94 | 80.12 | 81.35 | 1,513,753 | +0.51(+0.63%) |
Mar 28, 2016 | 78.52 | 81.29 | 78.52 | 80.84 | 2,096,421 | +2.32(+2.95%) |
Mar 24, 2016 | 78.85 | 78.52 | 78.52 | 78.52 | 1,303,500 | -0.44(-0.56%) |
Mar 23, 2016 | 79.10 | 79.91 | 78.71 | 78.96 | 1,247,044 | -0.05(-0.06%) |
Mar 22, 2016 | 80.24 | 80.49 | 78.84 | 79.01 | 1,577,280 | -1.45(-1.80%) |
Mar 21, 2016 | 79.95 | 80.83 | 79.53 | 80.46 | 1,584,778 | +0.44(+0.55%) |
Mar 18, 2016 | 80.77 | 81.16 | 79.75 | 80.02 | 2,509,212 | -0.40(-0.50%) |
Mar 17, 2016 | 81.05 | 81.41 | 80.16 | 80.42 | 1,901,488 | -1.01(-1.24%) |
Mar 16, 2016 | 81.05 | 81.61 | 80.48 | 81.43 | 1,947,785 | +0.25(+0.31%) |
Mar 15, 2016 | 80.34 | 82.08 | 80.23 | 81.18 | 1,975,501 | +0.22(+0.27%) |
Mar 14, 2016 | 79.62 | 81.23 | 79.16 | 80.96 | 1,940,209 | +0.94(+1.17%) |
Mar 11, 2016 | 80.26 | 80.73 | 79.31 | 80.02 | 2,622,417 | +0.20(+0.25%) |
Mar 10, 2016 | 78.19 | 80.41 | 77.50 | 79.82 | 3,974,243 | +3.09(+4.03%) |
Mar 09, 2016 | 76.21 | 77.37 | 75.97 | 76.73 | 2,040,931 | +0.77(+1.01%) |
Mar 08, 2016 | 76.41 | 76.94 | 75.24 | 75.96 | 2,627,228 | -0.86(-1.12%) |
Mar 07, 2016 | 77.73 | 78.27 | 76.47 | 76.82 | 2,911,747 | -1.57(-2.00%) |
Mar 04, 2016 | 77.70 | 79.08 | 76.69 | 78.39 | 3,247,440 | +0.94(+1.21%) |
Mar 03, 2016 | 78.40 | 78.40 | 76.47 | 77.45 | 4,374,857 | -1.32(-1.68%) |
Mar 02, 2016 | 81.09 | 81.37 | 77.90 | 78.77 | 5,891,732 | -3.26(-3.97%) |