Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.51 | 81.51 | 80.26 | 81.12 | 75,289 | +0.16(+0.19%) |
May 27, 2016 | 80.27 | 80.97 | 80.97 | 80.97 | 37,772 | +0.44(+0.55%) |
May 26, 2016 | 80.59 | 80.66 | 79.82 | 80.53 | 66,251 | +0.21(+0.26%) |
May 25, 2016 | 81.07 | 81.12 | 79.88 | 80.32 | 57,086 | -0.25(-0.31%) |
May 24, 2016 | 80.45 | 80.93 | 79.47 | 80.57 | 76,854 | +0.76(+0.96%) |
May 23, 2016 | 80.54 | 80.54 | 79.79 | 79.81 | 32,367 | -0.51(-0.63%) |
May 20, 2016 | 79.94 | 80.47 | 79.75 | 80.31 | 59,819 | +0.89(+1.12%) |
May 19, 2016 | 79.49 | 80.39 | 78.78 | 79.43 | 24,359 | -0.15(-0.19%) |
May 18, 2016 | 78.93 | 80.36 | 78.93 | 79.57 | 36,535 | +0.49(+0.62%) |
May 17, 2016 | 79.72 | 80.24 | 78.79 | 79.09 | 71,013 | -1.04(-1.30%) |
May 16, 2016 | 80.33 | 80.85 | 79.96 | 80.13 | 46,057 | -0.22(-0.28%) |
May 13, 2016 | 80.33 | 80.59 | 79.96 | 80.35 | 42,036 | -0.12(-0.15%) |
May 12, 2016 | 79.52 | 80.62 | 79.52 | 80.48 | 50,608 | +1.02(+1.28%) |
May 11, 2016 | 79.44 | 80.19 | 79.16 | 79.46 | 47,770 | -0.22(-0.28%) |
May 10, 2016 | 80.13 | 80.35 | 79.60 | 79.68 | 31,152 | +0.07(+0.08%) |
May 09, 2016 | 78.38 | 79.79 | 78.38 | 79.62 | 43,427 | +1.23(+1.58%) |
May 06, 2016 | 79.17 | 79.40 | 78.06 | 78.38 | 42,947 | -0.80(-1.02%) |
May 05, 2016 | 78.36 | 79.53 | 77.89 | 79.19 | 65,963 | +0.61(+0.78%) |
May 04, 2016 | 78.60 | 78.89 | 77.61 | 78.57 | 70,260 | -0.12(-0.15%) |
May 03, 2016 | 77.78 | 78.85 | 77.78 | 78.69 | 71,482 | +0.19(+0.24%) |
May 02, 2016 | 78.55 | 78.86 | 77.84 | 78.50 | 48,246 | +0.28(+0.36%) |
Apr 29, 2016 | 75.15 | 78.44 | 74.81 | 78.22 | 124,894 | +2.41(+3.18%) |
Apr 28, 2016 | 77.60 | 77.91 | 75.51 | 75.80 | 47,967 | -1.32(-1.71%) |
Apr 27, 2016 | 75.90 | 77.87 | 75.90 | 77.12 | 56,306 | +0.96(+1.26%) |
Apr 26, 2016 | 76.34 | 77.46 | 75.76 | 76.16 | 30,862 | +0.11(+0.14%) |
Apr 25, 2016 | 75.99 | 76.05 | 74.99 | 76.05 | 23,505 | +0.00(+0.00%) |
Apr 22, 2016 | 75.36 | 76.72 | 75.36 | 76.05 | 37,671 | +0.69(+0.91%) |
Apr 21, 2016 | 77.89 | 77.89 | 75.20 | 75.36 | 35,192 | -2.21(-2.85%) |
Apr 20, 2016 | 78.01 | 78.32 | 77.39 | 77.58 | 51,036 | -0.18(-0.23%) |
Apr 19, 2016 | 78.07 | 78.57 | 77.49 | 77.76 | 70,482 | +0.02(+0.02%) |
Apr 18, 2016 | 76.27 | 77.74 | 76.27 | 77.74 | 59,543 | +1.37(+1.79%) |
Apr 15, 2016 | 76.60 | 77.64 | 75.22 | 76.38 | 54,189 | -0.07(-0.09%) |
Apr 14, 2016 | 76.70 | 77.13 | 74.99 | 76.44 | 40,974 | -0.27(-0.35%) |
Apr 13, 2016 | 76.16 | 76.94 | 75.64 | 76.71 | 89,197 | +0.75(+0.98%) |
Apr 12, 2016 | 75.58 | 76.32 | 75.22 | 75.96 | 50,025 | +0.53(+0.70%) |
Apr 11, 2016 | 75.93 | 76.04 | 75.20 | 75.43 | 43,255 | -0.28(-0.37%) |
Apr 08, 2016 | 75.41 | 76.12 | 75.05 | 75.71 | 58,877 | +0.64(+0.85%) |
Apr 07, 2016 | 75.66 | 76.08 | 74.75 | 75.08 | 33,184 | -1.00(-1.32%) |
Apr 06, 2016 | 75.47 | 76.35 | 75.12 | 76.08 | 64,283 | +0.46(+0.60%) |
Apr 05, 2016 | 76.43 | 76.80 | 75.56 | 75.62 | 64,086 | -1.22(-1.59%) |
Apr 04, 2016 | 77.33 | 77.33 | 76.27 | 76.84 | 97,765 | -0.25(-0.32%) |
Apr 01, 2016 | 76.34 | 77.30 | 76.32 | 77.09 | 64,447 | +0.63(+0.83%) |
Mar 31, 2016 | 77.24 | 77.83 | 76.27 | 76.46 | 63,047 | -0.96(-1.24%) |
Mar 30, 2016 | 77.47 | 77.94 | 76.82 | 77.42 | 51,663 | +0.44(+0.57%) |
Mar 29, 2016 | 76.32 | 77.21 | 75.42 | 76.98 | 121,066 | +0.91(+1.20%) |
Mar 28, 2016 | 75.65 | 76.83 | 75.26 | 76.07 | 84,912 | +0.73(+0.97%) |
Mar 24, 2016 | 75.76 | 75.34 | 75.34 | 75.34 | 92,314 | -0.51(-0.67%) |
Mar 23, 2016 | 75.83 | 76.51 | 75.37 | 75.85 | 80,238 | -0.27(-0.36%) |
Mar 22, 2016 | 75.78 | 76.92 | 75.58 | 76.12 | 86,875 | +0.35(+0.47%) |
Mar 21, 2016 | 76.50 | 76.85 | 75.48 | 75.76 | 102,706 | -1.08(-1.40%) |
Mar 18, 2016 | 75.98 | 77.22 | 74.99 | 76.84 | 440,368 | +0.70(+0.92%) |
Mar 17, 2016 | 74.69 | 76.35 | 73.17 | 76.14 | 85,916 | +1.58(+2.12%) |
Mar 16, 2016 | 75.09 | 75.09 | 73.96 | 74.56 | 111,419 | -0.53(-0.70%) |
Mar 15, 2016 | 73.87 | 75.89 | 73.49 | 75.09 | 98,811 | +0.95(+1.28%) |
Mar 14, 2016 | 74.50 | 74.71 | 72.98 | 74.15 | 144,276 | -0.83(-1.11%) |
Mar 11, 2016 | 74.36 | 75.48 | 74.02 | 74.98 | 117,802 | +0.95(+1.29%) |
Mar 10, 2016 | 74.65 | 74.82 | 72.92 | 74.02 | 155,923 | -0.62(-0.84%) |
Mar 09, 2016 | 74.98 | 75.61 | 73.82 | 74.65 | 148,511 | -0.02(-0.02%) |
Mar 08, 2016 | 73.67 | 75.09 | 73.67 | 74.66 | 153,230 | +0.73(+0.99%) |
Mar 07, 2016 | 78.40 | 78.40 | 73.23 | 73.93 | 306,657 | -5.21(-6.59%) |
Mar 04, 2016 | 79.40 | 79.63 | 77.91 | 79.14 | 80,556 | -0.06(-0.07%) |
Mar 03, 2016 | 78.61 | 79.53 | 77.94 | 79.20 | 98,471 | +0.62(+0.78%) |
Mar 02, 2016 | 79.07 | 79.26 | 78.03 | 78.58 | 78,316 | -0.84(-1.06%) |