Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.56 | 83.06 | 81.99 | 82.61 | 840,548 | +2.25(+2.80%) |
May 27, 2016 | 81.33 | 80.36 | 80.36 | 80.36 | 522,727 | -1.34(-1.64%) |
May 26, 2016 | 81.98 | 82.09 | 81.54 | 81.70 | 464,390 | -0.28(-0.34%) |
May 25, 2016 | 81.21 | 82.09 | 81.04 | 81.98 | 966,302 | +1.58(+1.97%) |
May 24, 2016 | 79.83 | 80.78 | 79.41 | 80.40 | 1,067,164 | +0.87(+1.09%) |
May 23, 2016 | 80.14 | 80.14 | 79.46 | 79.53 | 560,639 | -0.85(-1.05%) |
May 20, 2016 | 80.39 | 80.75 | 80.21 | 80.38 | 426,625 | +0.80(+1.00%) |
May 19, 2016 | 79.55 | 79.78 | 79.27 | 79.58 | 503,945 | -1.53(-1.89%) |
May 18, 2016 | 80.37 | 81.50 | 80.32 | 81.11 | 468,614 | +0.73(+0.91%) |
May 17, 2016 | 80.70 | 80.98 | 80.29 | 80.38 | 383,109 | -0.17(-0.21%) |
May 16, 2016 | 80.02 | 80.78 | 79.98 | 80.54 | 403,331 | +0.82(+1.03%) |
May 13, 2016 | 80.08 | 80.56 | 79.64 | 79.72 | 465,093 | -1.27(-1.57%) |
May 12, 2016 | 78.64 | 81.48 | 80.42 | 80.99 | 1,305,823 | +2.35(+2.99%) |
May 11, 2016 | 80.94 | 81.25 | 78.31 | 78.64 | 1,554,409 | -5.10(-6.09%) |
May 10, 2016 | 83.20 | 83.74 | 83.10 | 83.74 | 605,511 | +1.77(+2.15%) |
May 09, 2016 | 82.65 | 82.80 | 81.75 | 81.97 | 450,835 | +0.52(+0.64%) |
May 06, 2016 | 81.15 | 81.55 | 80.85 | 81.45 | 354,333 | +0.55(+0.68%) |
May 05, 2016 | 80.90 | 81.05 | 80.42 | 80.90 | 472,204 | +0.52(+0.65%) |
May 04, 2016 | 81.23 | 81.23 | 80.36 | 80.38 | 438,697 | -0.66(-0.82%) |
May 03, 2016 | 81.22 | 81.42 | 80.37 | 81.05 | 395,019 | -0.81(-1.00%) |
May 02, 2016 | 81.90 | 82.07 | 81.45 | 81.86 | 421,777 | +0.62(+0.76%) |
Apr 29, 2016 | 82.04 | 82.09 | 81.02 | 81.25 | 621,718 | -1.01(-1.22%) |
Apr 28, 2016 | 82.78 | 83.61 | 82.13 | 82.25 | 926,489 | -2.72(-3.21%) |
Apr 27, 2016 | 84.48 | 85.19 | 84.29 | 84.98 | 339,313 | -0.76(-0.89%) |
Apr 26, 2016 | 85.76 | 85.82 | 85.29 | 85.74 | 316,022 | -0.02(-0.02%) |
Apr 25, 2016 | 85.90 | 86.21 | 85.24 | 85.75 | 384,969 | -0.09(-0.10%) |
Apr 22, 2016 | 85.45 | 85.94 | 85.21 | 85.84 | 592,915 | +1.61(+1.91%) |
Apr 21, 2016 | 84.31 | 84.57 | 84.08 | 84.23 | 388,677 | +0.47(+0.56%) |
Apr 20, 2016 | 83.66 | 84.14 | 83.21 | 83.76 | 327,057 | +0.12(+0.14%) |
Apr 19, 2016 | 83.96 | 84.19 | 83.44 | 83.64 | 315,379 | +1.07(+1.30%) |
Apr 18, 2016 | 81.49 | 82.72 | 81.49 | 82.57 | 377,879 | -0.26(-0.31%) |
Apr 15, 2016 | 83.49 | 83.49 | 82.68 | 82.83 | 499,802 | -1.02(-1.22%) |
Apr 14, 2016 | 83.88 | 84.19 | 83.72 | 83.85 | 508,859 | +0.56(+0.67%) |
Apr 13, 2016 | 82.89 | 83.33 | 82.68 | 83.29 | 787,187 | +2.14(+2.64%) |
Apr 12, 2016 | 80.87 | 81.46 | 80.70 | 81.15 | 655,179 | +2.52(+3.20%) |
Apr 11, 2016 | 78.71 | 79.16 | 78.53 | 78.63 | 1,237,550 | -1.78(-2.22%) |
Apr 08, 2016 | 80.45 | 80.77 | 80.21 | 80.42 | 647,237 | +1.91(+2.43%) |
Apr 07, 2016 | 79.26 | 79.29 | 78.13 | 78.51 | 685,524 | -0.99(-1.25%) |
Apr 06, 2016 | 79.01 | 79.59 | 78.59 | 79.50 | 616,340 | +0.62(+0.78%) |
Apr 05, 2016 | 78.47 | 79.54 | 78.38 | 78.88 | 1,447,863 | -2.11(-2.60%) |
Apr 04, 2016 | 81.21 | 81.38 | 80.62 | 80.99 | 1,243,749 | -1.73(-2.09%) |
Apr 01, 2016 | 82.66 | 83.11 | 82.29 | 82.72 | 665,661 | -2.22(-2.61%) |
Mar 31, 2016 | 85.01 | 85.29 | 84.77 | 84.94 | 481,280 | -1.02(-1.19%) |
Mar 30, 2016 | 86.28 | 86.36 | 85.84 | 85.96 | 404,996 | -0.60(-0.69%) |
Mar 29, 2016 | 86.28 | 86.62 | 85.75 | 86.56 | 432,917 | +1.34(+1.57%) |
Mar 28, 2016 | 85.07 | 85.53 | 84.75 | 85.22 | 573,925 | +1.86(+2.23%) |
Mar 24, 2016 | 83.42 | 83.36 | 83.36 | 83.36 | 509,900 | -1.40(-1.65%) |
Mar 23, 2016 | 85.06 | 85.46 | 84.76 | 84.76 | 371,205 | -0.39(-0.46%) |
Mar 22, 2016 | 84.77 | 85.72 | 84.49 | 85.15 | 406,411 | +1.14(+1.36%) |
Mar 21, 2016 | 83.43 | 84.23 | 83.43 | 84.01 | 563,889 | +0.42(+0.51%) |
Mar 18, 2016 | 83.33 | 83.84 | 82.96 | 83.58 | 785,038 | -1.04(-1.23%) |
Mar 17, 2016 | 83.81 | 85.06 | 83.46 | 84.63 | 452,431 | +0.31(+0.36%) |
Mar 16, 2016 | 83.48 | 84.50 | 83.19 | 84.32 | 437,435 | +0.25(+0.30%) |
Mar 15, 2016 | 84.22 | 84.23 | 83.46 | 84.07 | 516,826 | -1.36(-1.59%) |
Mar 14, 2016 | 85.66 | 85.85 | 85.32 | 85.42 | 320,853 | -0.24(-0.28%) |
Mar 11, 2016 | 85.20 | 85.68 | 85.10 | 85.67 | 276,375 | +1.71(+2.04%) |
Mar 10, 2016 | 85.27 | 85.45 | 83.24 | 83.96 | 820,000 | +0.65(+0.78%) |
Mar 09, 2016 | 83.79 | 83.83 | 82.96 | 83.31 | 258,524 | +0.34(+0.41%) |
Mar 08, 2016 | 83.52 | 83.66 | 82.81 | 82.97 | 586,006 | -1.64(-1.94%) |
Mar 07, 2016 | 84.08 | 85.11 | 83.95 | 84.61 | 951,096 | -1.29(-1.50%) |
Mar 04, 2016 | 85.90 | 86.18 | 85.46 | 85.90 | 261,033 | +0.77(+0.90%) |
Mar 03, 2016 | 84.44 | 85.13 | 84.40 | 85.13 | 368,905 | +1.24(+1.48%) |
Mar 02, 2016 | 83.78 | 84.13 | 83.52 | 83.89 | 351,625 | +0.45(+0.55%) |