Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.09 | 83.48 | 82.74 | 83.03 | 1,462,624 | +0.09(+0.10%) |
May 27, 2016 | 82.30 | 82.95 | 82.95 | 82.95 | 1,440,919 | +0.73(+0.89%) |
May 26, 2016 | 82.54 | 82.65 | 82.11 | 82.22 | 2,231,173 | -0.13(-0.16%) |
May 25, 2016 | 82.08 | 82.57 | 81.88 | 82.35 | 3,045,412 | +0.50(+0.61%) |
May 24, 2016 | 80.86 | 82.05 | 80.67 | 81.85 | 1,800,758 | +1.50(+1.87%) |
May 23, 2016 | 80.51 | 80.77 | 80.16 | 80.35 | 1,682,469 | -0.20(-0.24%) |
May 20, 2016 | 79.70 | 80.55 | 79.54 | 80.55 | 2,271,898 | +1.21(+1.52%) |
May 19, 2016 | 79.51 | 79.85 | 78.70 | 79.34 | 1,603,380 | -0.69(-0.86%) |
May 18, 2016 | 79.46 | 80.68 | 79.37 | 80.02 | 2,005,597 | +0.32(+0.40%) |
May 17, 2016 | 80.80 | 81.27 | 79.32 | 79.71 | 2,225,359 | -1.34(-1.65%) |
May 16, 2016 | 80.33 | 81.35 | 80.26 | 81.04 | 1,317,872 | +0.90(+1.12%) |
May 13, 2016 | 80.62 | 81.00 | 79.94 | 80.14 | 1,904,232 | -0.69(-0.85%) |
May 12, 2016 | 81.29 | 81.55 | 80.24 | 80.83 | 1,296,205 | -0.25(-0.31%) |
May 11, 2016 | 81.78 | 81.83 | 81.05 | 81.08 | 1,276,242 | -0.75(-0.92%) |
May 10, 2016 | 81.28 | 82.00 | 81.09 | 81.83 | 1,053,163 | +0.87(+1.08%) |
May 09, 2016 | 81.20 | 81.39 | 80.52 | 80.96 | 1,445,505 | -0.13(-0.16%) |
May 06, 2016 | 80.17 | 81.10 | 80.14 | 81.09 | 1,653,572 | +0.67(+0.83%) |
May 05, 2016 | 81.05 | 81.32 | 80.33 | 80.42 | 2,716,082 | -0.31(-0.38%) |
May 04, 2016 | 80.59 | 81.46 | 80.42 | 80.73 | 2,527,002 | -0.31(-0.38%) |
May 03, 2016 | 81.64 | 81.65 | 80.41 | 81.04 | 2,052,045 | -1.26(-1.53%) |
May 02, 2016 | 81.90 | 82.31 | 81.37 | 82.30 | 1,908,899 | +0.72(+0.88%) |
Apr 29, 2016 | 81.87 | 82.26 | 80.99 | 81.58 | 3,373,080 | -0.52(-0.64%) |
Apr 28, 2016 | 82.52 | 83.02 | 81.91 | 82.10 | 2,025,997 | -0.78(-0.94%) |
Apr 27, 2016 | 82.48 | 82.98 | 82.29 | 82.88 | 1,596,558 | +0.41(+0.50%) |
Apr 26, 2016 | 81.70 | 82.54 | 81.60 | 82.47 | 1,698,913 | +1.04(+1.27%) |
Apr 25, 2016 | 81.76 | 81.82 | 80.99 | 81.43 | 1,516,087 | -0.48(-0.59%) |
Apr 22, 2016 | 81.12 | 82.01 | 81.12 | 81.91 | 1,963,096 | +0.84(+1.04%) |
Apr 21, 2016 | 81.81 | 82.00 | 80.92 | 81.07 | 1,544,138 | -0.75(-0.92%) |
Apr 20, 2016 | 81.74 | 82.22 | 81.46 | 81.82 | 1,363,018 | +0.00(+0.00%) |
Apr 19, 2016 | 81.51 | 82.15 | 81.45 | 81.82 | 1,918,484 | +0.48(+0.59%) |
Apr 18, 2016 | 80.56 | 81.41 | 80.39 | 81.34 | 1,403,463 | +0.46(+0.57%) |
Apr 15, 2016 | 80.46 | 81.02 | 80.44 | 80.88 | 2,182,138 | +0.15(+0.18%) |
Apr 14, 2016 | 80.75 | 81.12 | 80.45 | 80.74 | 1,223,627 | -0.01(-0.01%) |
Apr 13, 2016 | 79.70 | 80.83 | 79.61 | 80.74 | 1,587,170 | +1.45(+1.83%) |
Apr 12, 2016 | 78.33 | 79.48 | 78.28 | 79.30 | 1,733,415 | +0.98(+1.25%) |
Apr 11, 2016 | 78.61 | 79.35 | 78.26 | 78.32 | 1,827,715 | +0.12(+0.15%) |
Apr 08, 2016 | 78.24 | 78.82 | 77.90 | 78.20 | 1,156,965 | +0.56(+0.72%) |
Apr 07, 2016 | 78.26 | 78.49 | 77.24 | 77.64 | 2,004,598 | -1.05(-1.34%) |
Apr 06, 2016 | 78.17 | 78.77 | 77.83 | 78.70 | 2,295,752 | +0.50(+0.64%) |
Apr 05, 2016 | 78.60 | 78.81 | 78.16 | 78.20 | 2,217,241 | -0.93(-1.18%) |
Apr 04, 2016 | 79.88 | 80.01 | 79.07 | 79.13 | 2,163,418 | -0.85(-1.06%) |
Apr 01, 2016 | 79.18 | 80.05 | 78.95 | 79.98 | 1,622,398 | +0.11(+0.14%) |
Mar 31, 2016 | 79.99 | 80.17 | 79.72 | 79.87 | 1,656,207 | +0.01(+0.01%) |
Mar 30, 2016 | 80.08 | 80.26 | 79.68 | 79.86 | 3,268,284 | +0.06(+0.08%) |
Mar 29, 2016 | 77.73 | 79.80 | 77.44 | 79.80 | 1,805,091 | +1.89(+2.42%) |
Mar 28, 2016 | 78.00 | 78.18 | 77.35 | 77.92 | 1,178,412 | +0.15(+0.19%) |
Mar 24, 2016 | 77.11 | 77.77 | 77.77 | 77.77 | 1,825,911 | +0.25(+0.32%) |
Mar 23, 2016 | 78.65 | 78.76 | 77.49 | 77.52 | 1,722,110 | -1.41(-1.78%) |
Mar 22, 2016 | 78.76 | 79.24 | 78.47 | 78.93 | 1,069,842 | -0.23(-0.29%) |
Mar 21, 2016 | 79.36 | 79.57 | 78.89 | 79.16 | 1,955,672 | -0.32(-0.40%) |
Mar 18, 2016 | 79.12 | 79.78 | 79.12 | 79.48 | 1,930,355 | +0.57(+0.72%) |
Mar 17, 2016 | 77.39 | 79.21 | 77.11 | 78.90 | 1,759,559 | +1.41(+1.82%) |
Mar 16, 2016 | 76.59 | 77.75 | 76.57 | 77.50 | 1,858,651 | +0.60(+0.78%) |
Mar 15, 2016 | 77.35 | 77.39 | 76.77 | 76.90 | 1,006,992 | -0.91(-1.17%) |
Mar 14, 2016 | 77.97 | 78.08 | 77.44 | 77.81 | 1,171,163 | -0.38(-0.49%) |
Mar 11, 2016 | 77.27 | 78.28 | 77.20 | 78.20 | 1,254,327 | +1.54(+2.00%) |
Mar 10, 2016 | 77.34 | 77.47 | 75.81 | 76.66 | 1,915,081 | -0.38(-0.49%) |
Mar 09, 2016 | 76.89 | 77.22 | 76.58 | 77.04 | 1,267,990 | +0.43(+0.56%) |
Mar 08, 2016 | 78.00 | 78.00 | 76.56 | 76.61 | 2,130,003 | -1.83(-2.33%) |
Mar 07, 2016 | 77.26 | 78.43 | 77.22 | 78.43 | 2,080,977 | +0.96(+1.23%) |
Mar 04, 2016 | 77.04 | 77.47 | 76.86 | 77.48 | 1,622,910 | +0.41(+0.53%) |
Mar 03, 2016 | 76.17 | 77.07 | 76.07 | 77.07 | 1,275,315 | +0.94(+1.23%) |
Mar 02, 2016 | 75.15 | 76.13 | 75.01 | 76.13 | 1,029,006 | +0.90(+1.19%) |