Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.70 | 84.85 | 83.64 | 84.07 | 245,092 | -0.79(-0.93%) |
May 27, 2016 | 83.92 | 84.85 | 84.85 | 84.85 | 229,074 | +0.95(+1.13%) |
May 26, 2016 | 83.53 | 84.45 | 82.31 | 83.91 | 267,696 | +0.58(+0.69%) |
May 25, 2016 | 83.00 | 83.51 | 82.18 | 83.33 | 193,314 | +0.23(+0.28%) |
May 24, 2016 | 81.53 | 83.51 | 81.23 | 83.10 | 246,372 | +2.07(+2.56%) |
May 23, 2016 | 81.32 | 81.63 | 80.44 | 81.03 | 144,801 | +0.04(+0.05%) |
May 20, 2016 | 80.66 | 81.61 | 80.36 | 80.99 | 374,786 | +0.46(+0.57%) |
May 19, 2016 | 80.53 | 81.49 | 80.05 | 80.53 | 465,755 | +0.06(+0.08%) |
May 18, 2016 | 80.03 | 81.39 | 78.85 | 80.47 | 251,047 | -0.03(-0.03%) |
May 17, 2016 | 82.43 | 83.32 | 80.11 | 80.49 | 310,519 | -1.82(-2.21%) |
May 16, 2016 | 83.01 | 83.29 | 82.09 | 82.31 | 328,189 | -0.36(-0.43%) |
May 13, 2016 | 82.89 | 83.80 | 82.15 | 82.67 | 210,156 | -0.42(-0.51%) |
May 12, 2016 | 82.68 | 83.62 | 82.38 | 83.09 | 219,834 | +0.78(+0.94%) |
May 11, 2016 | 83.12 | 84.00 | 81.87 | 82.31 | 399,243 | -0.36(-0.43%) |
May 10, 2016 | 83.00 | 83.48 | 81.74 | 82.67 | 262,027 | +0.20(+0.24%) |
May 09, 2016 | 81.09 | 83.21 | 81.03 | 82.47 | 329,018 | +1.36(+1.68%) |
May 06, 2016 | 79.67 | 81.17 | 78.85 | 81.10 | 371,845 | +1.21(+1.51%) |
May 05, 2016 | 80.50 | 80.68 | 79.80 | 79.90 | 240,475 | -0.18(-0.23%) |
May 04, 2016 | 79.77 | 80.54 | 79.41 | 80.08 | 231,758 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.15 | 79.23 | 79.89 | 205,386 | -0.96(-1.19%) |
May 02, 2016 | 79.94 | 81.21 | 79.41 | 80.85 | 352,285 | +0.88(+1.10%) |
Apr 29, 2016 | 81.37 | 81.94 | 79.93 | 79.97 | 274,195 | -1.13(-1.39%) |
Apr 28, 2016 | 81.97 | 82.53 | 80.92 | 81.09 | 163,704 | -0.91(-1.12%) |
Apr 27, 2016 | 81.33 | 82.21 | 81.16 | 82.01 | 234,153 | +0.45(+0.55%) |
Apr 26, 2016 | 81.83 | 82.74 | 81.09 | 81.56 | 341,604 | -0.24(-0.29%) |
Apr 25, 2016 | 81.45 | 81.88 | 81.17 | 81.80 | 264,498 | +0.05(+0.07%) |
Apr 22, 2016 | 82.42 | 82.67 | 81.04 | 81.74 | 506,735 | -0.87(-1.05%) |
Apr 21, 2016 | 85.16 | 86.54 | 80.13 | 82.61 | 700,802 | -0.48(-0.57%) |
Apr 20, 2016 | 83.35 | 83.69 | 82.58 | 83.09 | 249,677 | -0.32(-0.38%) |
Apr 19, 2016 | 84.09 | 84.14 | 83.04 | 83.41 | 266,190 | -0.43(-0.51%) |
Apr 18, 2016 | 82.80 | 83.96 | 81.62 | 83.84 | 281,542 | +0.98(+1.18%) |
Apr 15, 2016 | 82.63 | 83.40 | 82.39 | 82.86 | 398,409 | -0.21(-0.25%) |
Apr 14, 2016 | 82.98 | 83.27 | 82.46 | 83.07 | 364,896 | +0.05(+0.06%) |
Apr 13, 2016 | 81.92 | 83.03 | 81.48 | 83.03 | 248,406 | +1.73(+2.13%) |
Apr 12, 2016 | 81.51 | 81.62 | 81.02 | 81.30 | 191,496 | +0.03(+0.03%) |
Apr 11, 2016 | 82.12 | 82.44 | 81.22 | 81.27 | 305,631 | -0.44(-0.54%) |
Apr 08, 2016 | 81.05 | 81.99 | 80.65 | 81.71 | 268,830 | +1.13(+1.41%) |
Apr 07, 2016 | 81.04 | 81.51 | 80.05 | 80.57 | 327,209 | -0.98(-1.20%) |
Apr 06, 2016 | 79.21 | 81.58 | 78.99 | 81.55 | 253,383 | +2.25(+2.84%) |
Apr 05, 2016 | 79.63 | 80.43 | 79.24 | 79.30 | 257,968 | -0.69(-0.86%) |
Apr 04, 2016 | 81.23 | 81.23 | 79.91 | 79.99 | 257,407 | -0.88(-1.09%) |
Apr 01, 2016 | 79.89 | 81.31 | 79.57 | 80.87 | 252,276 | +0.59(+0.74%) |
Mar 31, 2016 | 79.88 | 80.54 | 79.77 | 80.27 | 238,528 | +0.18(+0.23%) |
Mar 30, 2016 | 80.71 | 81.08 | 79.52 | 80.09 | 275,124 | -0.38(-0.48%) |
Mar 29, 2016 | 78.83 | 80.48 | 78.83 | 80.47 | 468,272 | +1.34(+1.70%) |
Mar 28, 2016 | 78.40 | 79.54 | 78.22 | 79.13 | 326,317 | +0.81(+1.03%) |
Mar 24, 2016 | 77.89 | 78.32 | 78.32 | 78.32 | 239,375 | +0.16(+0.21%) |
Mar 23, 2016 | 77.76 | 78.47 | 77.52 | 78.16 | 295,811 | +0.26(+0.33%) |
Mar 22, 2016 | 77.76 | 78.56 | 76.85 | 77.90 | 196,158 | -0.40(-0.51%) |
Mar 21, 2016 | 78.36 | 79.10 | 76.94 | 78.30 | 292,988 | -0.05(-0.06%) |
Mar 18, 2016 | 77.12 | 78.54 | 76.71 | 78.35 | 605,173 | +1.36(+1.77%) |
Mar 17, 2016 | 75.78 | 77.21 | 75.44 | 76.99 | 236,305 | +1.32(+1.74%) |
Mar 16, 2016 | 75.36 | 76.04 | 74.63 | 75.67 | 199,028 | +0.39(+0.52%) |
Mar 15, 2016 | 74.86 | 75.58 | 74.86 | 75.28 | 188,274 | +0.03(+0.04%) |
Mar 14, 2016 | 75.39 | 76.09 | 74.43 | 75.25 | 220,801 | -0.21(-0.28%) |
Mar 11, 2016 | 74.67 | 75.50 | 74.02 | 75.46 | 248,006 | +1.13(+1.52%) |
Mar 10, 2016 | 75.64 | 76.61 | 73.73 | 74.33 | 247,788 | -0.85(-1.13%) |
Mar 09, 2016 | 74.25 | 75.94 | 73.58 | 75.18 | 423,525 | +1.26(+1.70%) |
Mar 08, 2016 | 74.29 | 75.24 | 73.86 | 73.92 | 222,901 | -0.44(-0.59%) |
Mar 07, 2016 | 73.76 | 74.62 | 73.42 | 74.36 | 301,418 | -0.03(-0.04%) |
Mar 04, 2016 | 74.27 | 74.93 | 73.70 | 74.38 | 253,145 | +0.21(+0.28%) |
Mar 03, 2016 | 73.67 | 74.32 | 72.89 | 74.17 | 250,314 | +0.09(+0.12%) |
Mar 02, 2016 | 74.14 | 74.57 | 73.19 | 74.08 | 287,716 | -0.43(-0.58%) |