Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.24 | 86.54 | 85.30 | 85.93 | 298,945 | -0.11(-0.13%) |
May 27, 2016 | 85.69 | 86.04 | 86.04 | 86.04 | 378,700 | +0.52(+0.61%) |
May 26, 2016 | 85.35 | 85.88 | 84.52 | 85.52 | 344,808 | +0.15(+0.18%) |
May 25, 2016 | 85.48 | 85.90 | 84.98 | 85.37 | 225,394 | -0.04(-0.05%) |
May 24, 2016 | 85.00 | 85.65 | 84.60 | 85.41 | 430,173 | +0.92(+1.09%) |
May 23, 2016 | 84.60 | 85.62 | 84.35 | 84.49 | 260,322 | -0.10(-0.12%) |
May 20, 2016 | 84.18 | 84.88 | 83.72 | 84.59 | 464,415 | +0.90(+1.08%) |
May 19, 2016 | 83.62 | 84.35 | 82.81 | 83.69 | 222,736 | -0.23(-0.27%) |
May 18, 2016 | 83.61 | 84.51 | 82.90 | 83.92 | 337,021 | +0.19(+0.23%) |
May 17, 2016 | 83.96 | 84.18 | 83.05 | 83.73 | 433,738 | -0.23(-0.27%) |
May 16, 2016 | 83.04 | 84.43 | 82.48 | 83.96 | 301,215 | +1.15(+1.39%) |
May 13, 2016 | 81.33 | 83.11 | 81.33 | 82.81 | 344,837 | +1.39(+1.71%) |
May 12, 2016 | 82.01 | 82.59 | 80.81 | 81.42 | 515,725 | -0.59(-0.72%) |
May 11, 2016 | 84.62 | 84.79 | 81.92 | 82.01 | 490,136 | -2.00(-2.38%) |
May 10, 2016 | 83.24 | 84.07 | 82.63 | 84.01 | 559,999 | +1.00(+1.20%) |
May 09, 2016 | 81.17 | 83.28 | 80.69 | 83.01 | 698,148 | +2.12(+2.62%) |
May 06, 2016 | 80.28 | 81.22 | 79.95 | 80.89 | 463,904 | +0.14(+0.17%) |
May 05, 2016 | 79.32 | 80.98 | 78.81 | 80.75 | 481,564 | +1.74(+2.20%) |
May 04, 2016 | 78.80 | 80.79 | 77.05 | 79.01 | 931,651 | +0.21(+0.27%) |
May 03, 2016 | 79.30 | 79.47 | 76.54 | 78.80 | 967,170 | -0.60(-0.76%) |
May 02, 2016 | 79.64 | 80.06 | 78.68 | 79.40 | 611,009 | +0.13(+0.16%) |
Apr 29, 2016 | 79.43 | 79.87 | 78.38 | 79.27 | 330,777 | -0.76(-0.95%) |
Apr 28, 2016 | 81.11 | 81.59 | 79.92 | 80.03 | 369,548 | -1.50(-1.84%) |
Apr 27, 2016 | 81.36 | 81.81 | 80.65 | 81.53 | 272,225 | +0.03(+0.04%) |
Apr 26, 2016 | 81.95 | 82.35 | 80.47 | 81.50 | 319,759 | -0.17(-0.21%) |
Apr 25, 2016 | 81.14 | 82.33 | 80.42 | 81.67 | 388,155 | +0.68(+0.84%) |
Apr 22, 2016 | 80.88 | 81.33 | 80.15 | 80.99 | 208,425 | +0.17(+0.21%) |
Apr 21, 2016 | 80.41 | 81.10 | 80.06 | 80.82 | 187,118 | +0.57(+0.71%) |
Apr 20, 2016 | 79.38 | 80.69 | 78.83 | 80.25 | 363,767 | +0.90(+1.13%) |
Apr 19, 2016 | 81.57 | 81.80 | 79.20 | 79.35 | 488,753 | -2.18(-2.67%) |
Apr 18, 2016 | 80.31 | 82.38 | 80.27 | 81.53 | 955,938 | +1.06(+1.32%) |
Apr 15, 2016 | 80.60 | 80.87 | 80.01 | 80.47 | 599,023 | -0.07(-0.09%) |
Apr 14, 2016 | 80.59 | 81.00 | 79.97 | 80.54 | 370,859 | -0.18(-0.22%) |
Apr 13, 2016 | 79.99 | 80.74 | 79.50 | 80.72 | 600,760 | +1.17(+1.47%) |
Apr 12, 2016 | 79.85 | 80.09 | 78.99 | 79.55 | 518,081 | -0.43(-0.54%) |
Apr 11, 2016 | 82.25 | 82.25 | 79.54 | 79.98 | 443,242 | -1.92(-2.34%) |
Apr 08, 2016 | 82.12 | 82.24 | 80.94 | 81.90 | 801,582 | +0.45(+0.55%) |
Apr 07, 2016 | 81.86 | 82.00 | 80.46 | 81.45 | 420,032 | -0.78(-0.95%) |
Apr 06, 2016 | 79.38 | 82.39 | 79.38 | 82.23 | 688,211 | +3.01(+3.80%) |
Apr 05, 2016 | 78.65 | 79.92 | 78.35 | 79.22 | 747,312 | -0.30(-0.38%) |
Apr 04, 2016 | 77.53 | 79.98 | 77.21 | 79.52 | 634,669 | +1.96(+2.53%) |
Apr 01, 2016 | 75.40 | 77.81 | 74.19 | 77.56 | 449,851 | +1.62(+2.13%) |
Mar 31, 2016 | 75.27 | 76.70 | 74.72 | 75.94 | 484,282 | +0.50(+0.66%) |
Mar 30, 2016 | 76.08 | 76.35 | 75.06 | 75.44 | 334,185 | -0.68(-0.89%) |
Mar 29, 2016 | 74.14 | 76.16 | 73.61 | 76.12 | 365,072 | +1.96(+2.64%) |
Mar 28, 2016 | 74.57 | 74.66 | 73.42 | 74.16 | 423,676 | -0.17(-0.23%) |
Mar 24, 2016 | 73.85 | 74.33 | 74.33 | 74.33 | 337,100 | +0.12(+0.16%) |
Mar 23, 2016 | 74.78 | 75.27 | 74.20 | 74.21 | 434,559 | -0.59(-0.79%) |
Mar 22, 2016 | 73.45 | 75.08 | 72.97 | 74.80 | 419,813 | +0.80(+1.08%) |
Mar 21, 2016 | 73.52 | 75.14 | 73.41 | 74.00 | 475,473 | +0.11(+0.15%) |
Mar 18, 2016 | 70.59 | 75.00 | 70.52 | 73.89 | 1,141,199 | +3.22(+4.56%) |
Mar 17, 2016 | 71.25 | 71.47 | 69.41 | 70.67 | 505,764 | -0.57(-0.80%) |
Mar 16, 2016 | 70.91 | 71.65 | 69.66 | 71.24 | 618,719 | +0.17(+0.24%) |
Mar 15, 2016 | 73.12 | 73.12 | 71.01 | 71.07 | 341,217 | -2.82(-3.82%) |
Mar 14, 2016 | 74.53 | 74.87 | 73.26 | 73.89 | 325,458 | -1.04(-1.39%) |
Mar 11, 2016 | 74.06 | 75.14 | 73.57 | 74.93 | 303,815 | +1.36(+1.85%) |
Mar 10, 2016 | 74.35 | 74.69 | 73.03 | 73.57 | 315,157 | -0.51(-0.69%) |
Mar 09, 2016 | 75.08 | 75.14 | 73.66 | 74.08 | 317,184 | -0.83(-1.11%) |
Mar 08, 2016 | 75.15 | 75.63 | 74.44 | 74.91 | 344,217 | -0.54(-0.72%) |
Mar 07, 2016 | 74.35 | 75.94 | 73.92 | 75.45 | 358,462 | +1.01(+1.36%) |
Mar 04, 2016 | 74.66 | 74.97 | 73.75 | 74.44 | 552,093 | -0.15(-0.20%) |
Mar 03, 2016 | 74.92 | 74.92 | 73.65 | 74.59 | 308,609 | -0.61(-0.81%) |
Mar 02, 2016 | 74.42 | 75.93 | 74.36 | 75.20 | 424,896 | +0.49(+0.66%) |