Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 87.50 | 88.06 | 87.05 | 87.97 | 2,446,003 | +0.57(+0.66%) |
May 27, 2016 | 87.32 | 87.40 | 87.40 | 87.40 | 1,007,642 | +0.07(+0.08%) |
May 26, 2016 | 87.36 | 87.79 | 87.11 | 87.33 | 1,005,967 | +0.10(+0.11%) |
May 25, 2016 | 87.19 | 87.86 | 87.04 | 87.23 | 1,550,698 | +0.19(+0.22%) |
May 24, 2016 | 86.17 | 87.26 | 85.13 | 87.04 | 1,123,132 | +1.39(+1.62%) |
May 23, 2016 | 85.42 | 85.89 | 85.11 | 85.65 | 1,116,044 | +0.08(+0.10%) |
May 20, 2016 | 85.74 | 86.11 | 85.46 | 85.57 | 1,529,809 | +0.32(+0.37%) |
May 19, 2016 | 85.11 | 85.70 | 84.36 | 85.26 | 1,487,123 | -0.46(-0.53%) |
May 18, 2016 | 85.96 | 86.56 | 85.19 | 85.71 | 1,314,320 | -0.43(-0.50%) |
May 17, 2016 | 86.52 | 87.23 | 85.79 | 86.14 | 1,819,917 | -0.39(-0.45%) |
May 16, 2016 | 85.67 | 86.75 | 85.59 | 86.53 | 1,437,155 | +1.10(+1.28%) |
May 13, 2016 | 86.62 | 86.97 | 85.22 | 85.44 | 1,504,162 | -1.29(-1.48%) |
May 12, 2016 | 86.72 | 87.14 | 86.09 | 86.72 | 1,794,015 | +0.21(+0.24%) |
May 11, 2016 | 87.35 | 87.66 | 86.52 | 86.52 | 1,142,131 | -0.88(-1.01%) |
May 10, 2016 | 86.53 | 87.67 | 86.15 | 87.40 | 1,424,138 | +1.04(+1.20%) |
May 09, 2016 | 86.26 | 86.61 | 85.80 | 86.36 | 1,193,795 | -0.08(-0.10%) |
May 06, 2016 | 85.54 | 86.44 | 85.46 | 86.44 | 1,180,777 | +0.85(+1.00%) |
May 05, 2016 | 86.25 | 86.58 | 85.44 | 85.59 | 1,650,668 | -0.31(-0.36%) |
May 04, 2016 | 86.41 | 86.53 | 85.70 | 85.89 | 1,512,758 | -0.78(-0.90%) |
May 03, 2016 | 86.73 | 86.91 | 86.19 | 86.67 | 1,812,649 | -0.41(-0.48%) |
May 02, 2016 | 86.48 | 87.21 | 85.37 | 87.09 | 1,674,843 | +0.37(+0.43%) |
Apr 29, 2016 | 86.42 | 87.03 | 85.98 | 86.72 | 2,131,756 | -0.04(-0.05%) |
Apr 28, 2016 | 86.87 | 87.66 | 86.53 | 86.76 | 1,542,002 | -0.76(-0.87%) |
Apr 27, 2016 | 87.65 | 87.97 | 87.01 | 87.52 | 1,355,230 | +0.06(+0.07%) |
Apr 26, 2016 | 86.94 | 87.47 | 86.33 | 87.46 | 1,794,588 | +0.78(+0.90%) |
Apr 25, 2016 | 86.69 | 86.98 | 86.34 | 86.68 | 1,585,735 | -0.15(-0.17%) |
Apr 22, 2016 | 86.95 | 87.46 | 86.47 | 86.83 | 2,128,142 | +0.07(+0.09%) |
Apr 21, 2016 | 86.79 | 88.06 | 86.55 | 86.76 | 2,515,196 | +0.18(+0.21%) |
Apr 20, 2016 | 86.86 | 87.65 | 86.01 | 86.58 | 3,532,020 | -1.10(-1.25%) |
Apr 19, 2016 | 87.68 | 88.10 | 87.36 | 87.67 | 2,520,143 | +0.31(+0.35%) |
Apr 18, 2016 | 86.62 | 87.50 | 86.62 | 87.36 | 1,598,395 | +0.35(+0.40%) |
Apr 15, 2016 | 87.16 | 87.31 | 86.94 | 87.01 | 1,508,014 | -0.04(-0.05%) |
Apr 14, 2016 | 87.24 | 87.61 | 86.81 | 87.06 | 1,365,831 | -0.03(-0.04%) |
Apr 13, 2016 | 87.03 | 87.16 | 86.41 | 87.09 | 2,237,658 | +0.49(+0.57%) |
Apr 12, 2016 | 85.75 | 87.11 | 85.68 | 86.60 | 1,622,264 | +1.07(+1.25%) |
Apr 11, 2016 | 85.76 | 86.58 | 85.52 | 85.53 | 1,244,881 | -0.10(-0.12%) |
Apr 08, 2016 | 85.97 | 86.58 | 85.28 | 85.63 | 1,354,501 | +0.54(+0.63%) |
Apr 07, 2016 | 84.68 | 85.80 | 84.61 | 85.09 | 2,466,078 | -0.12(-0.15%) |
Apr 06, 2016 | 84.48 | 85.29 | 83.62 | 85.21 | 1,656,779 | +0.75(+0.89%) |
Apr 05, 2016 | 84.66 | 84.92 | 84.09 | 84.46 | 1,244,906 | -0.72(-0.85%) |
Apr 04, 2016 | 85.84 | 86.04 | 84.91 | 85.18 | 1,741,410 | -0.64(-0.74%) |
Apr 01, 2016 | 84.41 | 85.96 | 84.09 | 85.82 | 1,410,840 | +0.83(+0.98%) |
Mar 31, 2016 | 85.09 | 85.44 | 84.63 | 84.99 | 1,487,608 | -0.16(-0.19%) |
Mar 30, 2016 | 84.72 | 85.41 | 84.58 | 85.15 | 2,080,160 | +1.01(+1.20%) |
Mar 29, 2016 | 83.31 | 84.27 | 83.24 | 84.14 | 1,939,891 | +0.46(+0.56%) |
Mar 28, 2016 | 83.75 | 83.94 | 83.47 | 83.67 | 1,747,616 | +0.01(+0.01%) |
Mar 24, 2016 | 83.70 | 83.66 | 83.66 | 83.66 | 1,910,660 | -0.59(-0.70%) |
Mar 23, 2016 | 84.41 | 84.54 | 83.90 | 84.25 | 2,097,919 | -0.15(-0.18%) |
Mar 22, 2016 | 83.70 | 84.55 | 83.50 | 84.40 | 2,056,322 | +0.44(+0.52%) |
Mar 21, 2016 | 83.37 | 84.09 | 83.04 | 83.96 | 2,046,836 | +0.35(+0.42%) |
Mar 18, 2016 | 83.24 | 83.61 | 82.77 | 83.61 | 3,370,597 | +0.53(+0.64%) |
Mar 17, 2016 | 81.24 | 83.37 | 81.20 | 83.08 | 2,864,492 | +1.95(+2.40%) |
Mar 16, 2016 | 80.72 | 81.49 | 80.51 | 81.13 | 1,557,977 | +0.28(+0.35%) |
Mar 15, 2016 | 80.11 | 80.86 | 79.82 | 80.85 | 1,592,642 | -0.05(-0.06%) |
Mar 14, 2016 | 80.68 | 81.28 | 80.42 | 80.90 | 1,583,813 | -0.11(-0.13%) |
Mar 11, 2016 | 80.84 | 81.42 | 80.69 | 81.01 | 1,786,871 | +0.92(+1.14%) |
Mar 10, 2016 | 80.25 | 80.56 | 79.32 | 80.09 | 1,634,534 | +0.15(+0.19%) |
Mar 09, 2016 | 80.37 | 80.64 | 79.69 | 79.94 | 1,590,778 | -0.18(-0.23%) |
Mar 08, 2016 | 80.30 | 80.50 | 79.58 | 80.12 | 1,579,008 | -0.56(-0.70%) |
Mar 07, 2016 | 80.04 | 80.89 | 80.04 | 80.68 | 1,669,574 | +0.04(+0.05%) |
Mar 04, 2016 | 79.84 | 80.96 | 79.40 | 80.64 | 1,873,571 | +0.96(+1.20%) |
Mar 03, 2016 | 79.94 | 80.09 | 79.09 | 79.69 | 1,977,783 | -0.37(-0.46%) |
Mar 02, 2016 | 79.55 | 80.11 | 79.30 | 80.06 | 1,360,652 | +0.15(+0.19%) |