Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.71 | 85.09 | 83.88 | 84.22 | 1,867,585 | -0.20(-0.24%) |
May 27, 2016 | 84.23 | 84.42 | 84.42 | 84.42 | 1,580,228 | +0.51(+0.61%) |
May 26, 2016 | 84.53 | 84.66 | 83.90 | 83.90 | 1,193,232 | -0.28(-0.33%) |
May 25, 2016 | 84.34 | 84.83 | 84.15 | 84.18 | 1,345,239 | -0.09(-0.11%) |
May 24, 2016 | 83.51 | 84.70 | 82.71 | 84.27 | 1,715,220 | +1.29(+1.55%) |
May 23, 2016 | 82.62 | 83.31 | 82.44 | 82.98 | 1,420,913 | +0.23(+0.28%) |
May 20, 2016 | 83.51 | 83.51 | 82.44 | 82.75 | 1,923,638 | -0.48(-0.58%) |
May 19, 2016 | 82.35 | 83.31 | 82.17 | 83.24 | 1,805,951 | +0.47(+0.56%) |
May 18, 2016 | 84.03 | 84.24 | 82.43 | 82.77 | 2,065,378 | -1.39(-1.65%) |
May 17, 2016 | 84.75 | 85.03 | 83.78 | 84.16 | 1,794,398 | -0.70(-0.83%) |
May 16, 2016 | 84.80 | 85.24 | 84.66 | 84.87 | 1,104,900 | +0.12(+0.14%) |
May 13, 2016 | 86.17 | 86.26 | 84.49 | 84.75 | 1,846,774 | -1.78(-2.06%) |
May 12, 2016 | 87.28 | 87.67 | 85.72 | 86.53 | 1,587,128 | -0.29(-0.34%) |
May 11, 2016 | 86.91 | 87.09 | 86.32 | 86.82 | 2,257,302 | -0.56(-0.64%) |
May 10, 2016 | 86.18 | 87.42 | 86.13 | 87.38 | 2,078,415 | +1.65(+1.92%) |
May 09, 2016 | 86.17 | 86.91 | 85.39 | 85.73 | 1,675,133 | -0.23(-0.27%) |
May 06, 2016 | 85.21 | 86.08 | 84.20 | 85.96 | 1,952,319 | +0.65(+0.76%) |
May 05, 2016 | 85.18 | 86.21 | 85.03 | 85.31 | 1,337,121 | +0.12(+0.14%) |
May 04, 2016 | 84.60 | 85.44 | 84.07 | 85.19 | 2,672,968 | -0.13(-0.15%) |
May 03, 2016 | 86.18 | 87.33 | 85.08 | 85.32 | 3,850,433 | -3.51(-3.95%) |
May 02, 2016 | 87.67 | 89.16 | 87.51 | 88.83 | 2,486,602 | +1.15(+1.31%) |
Apr 29, 2016 | 88.43 | 88.58 | 87.17 | 87.68 | 1,739,893 | -1.14(-1.29%) |
Apr 28, 2016 | 87.50 | 89.14 | 87.32 | 88.83 | 1,626,531 | +0.87(+0.99%) |
Apr 27, 2016 | 87.54 | 88.53 | 87.32 | 87.96 | 1,826,565 | +0.44(+0.50%) |
Apr 26, 2016 | 86.63 | 87.69 | 86.32 | 87.52 | 1,564,090 | +0.89(+1.02%) |
Apr 25, 2016 | 85.54 | 86.69 | 85.53 | 86.63 | 1,587,510 | +0.70(+0.82%) |
Apr 22, 2016 | 85.54 | 85.94 | 84.11 | 85.93 | 2,163,161 | +0.05(+0.06%) |
Apr 21, 2016 | 87.84 | 88.03 | 85.69 | 85.87 | 1,783,561 | -2.45(-2.78%) |
Apr 20, 2016 | 88.58 | 89.02 | 88.30 | 88.32 | 1,310,180 | -0.35(-0.39%) |
Apr 19, 2016 | 88.19 | 88.79 | 87.86 | 88.67 | 1,406,422 | +1.07(+1.22%) |
Apr 18, 2016 | 86.80 | 87.77 | 86.55 | 87.60 | 1,052,715 | +0.76(+0.87%) |
Apr 15, 2016 | 86.72 | 86.88 | 86.05 | 86.84 | 1,323,640 | +0.22(+0.25%) |
Apr 14, 2016 | 86.53 | 87.16 | 86.11 | 86.62 | 1,166,339 | +0.17(+0.20%) |
Apr 13, 2016 | 87.12 | 87.12 | 86.21 | 86.45 | 1,282,564 | -0.19(-0.22%) |
Apr 12, 2016 | 86.97 | 87.52 | 86.44 | 86.64 | 1,369,614 | -0.48(-0.55%) |
Apr 11, 2016 | 87.55 | 87.98 | 86.99 | 87.12 | 868,224 | +0.04(+0.04%) |
Apr 08, 2016 | 86.91 | 87.24 | 86.50 | 87.08 | 1,032,087 | +0.61(+0.71%) |
Apr 07, 2016 | 86.97 | 86.98 | 85.51 | 86.47 | 1,630,773 | -1.04(-1.19%) |
Apr 06, 2016 | 87.00 | 87.55 | 86.84 | 87.51 | 720,108 | +0.53(+0.61%) |
Apr 05, 2016 | 87.23 | 87.71 | 86.80 | 86.98 | 812,689 | -0.37(-0.42%) |
Apr 04, 2016 | 87.62 | 87.62 | 86.74 | 87.34 | 870,936 | -0.14(-0.16%) |
Apr 01, 2016 | 85.86 | 87.55 | 85.64 | 87.48 | 1,237,807 | +1.23(+1.42%) |
Mar 31, 2016 | 86.11 | 86.58 | 85.93 | 86.26 | 1,339,402 | -0.10(-0.12%) |
Mar 30, 2016 | 86.68 | 86.82 | 86.29 | 86.36 | 935,903 | +0.23(+0.27%) |
Mar 29, 2016 | 85.70 | 86.33 | 85.24 | 86.13 | 856,776 | +0.52(+0.61%) |
Mar 28, 2016 | 85.34 | 85.88 | 85.27 | 85.61 | 630,805 | +0.30(+0.35%) |
Mar 24, 2016 | 85.23 | 85.30 | 85.30 | 85.30 | 679,752 | -0.10(-0.12%) |
Mar 23, 2016 | 85.51 | 86.05 | 85.29 | 85.41 | 843,988 | +0.18(+0.21%) |
Mar 22, 2016 | 85.65 | 85.74 | 84.69 | 85.22 | 1,392,533 | -0.87(-1.01%) |
Mar 21, 2016 | 86.19 | 86.56 | 85.39 | 86.09 | 759,146 | -0.05(-0.05%) |
Mar 18, 2016 | 85.73 | 86.43 | 85.25 | 86.14 | 2,217,512 | +0.21(+0.24%) |
Mar 17, 2016 | 85.16 | 86.09 | 84.92 | 85.93 | 1,123,865 | +0.77(+0.90%) |
Mar 16, 2016 | 83.96 | 85.35 | 83.73 | 85.16 | 1,791,645 | -0.63(-0.74%) |
Mar 15, 2016 | 85.12 | 86.03 | 85.05 | 85.79 | 1,530,491 | -0.03(-0.03%) |
Mar 14, 2016 | 85.14 | 86.48 | 84.82 | 85.82 | 1,443,344 | +0.66(+0.77%) |
Mar 11, 2016 | 84.93 | 85.30 | 84.41 | 85.16 | 1,160,419 | +1.23(+1.46%) |
Mar 10, 2016 | 84.33 | 84.78 | 83.18 | 83.93 | 1,044,413 | -0.39(-0.47%) |
Mar 09, 2016 | 84.36 | 85.15 | 83.95 | 84.33 | 1,066,068 | +0.42(+0.50%) |
Mar 08, 2016 | 83.71 | 84.11 | 82.98 | 83.91 | 2,162,019 | +0.10(+0.12%) |
Mar 07, 2016 | 84.06 | 84.50 | 83.63 | 83.80 | 1,118,446 | -0.84(-0.99%) |
Mar 04, 2016 | 84.70 | 85.11 | 83.95 | 84.65 | 1,074,185 | +0.32(+0.38%) |
Mar 03, 2016 | 84.02 | 84.51 | 83.62 | 84.33 | 1,135,642 | +0.32(+0.38%) |
Mar 02, 2016 | 84.26 | 84.84 | 83.55 | 84.01 | 1,725,061 | -0.50(-0.60%) |