Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.69 | 81.72 | 81.11 | 81.42 | 1,127,879 | -0.11(-0.14%) |
May 27, 2016 | 81.31 | 81.54 | 81.54 | 81.54 | 594,254 | +0.28(+0.34%) |
May 26, 2016 | 81.33 | 81.41 | 81.17 | 81.26 | 260,668 | -0.02(-0.02%) |
May 25, 2016 | 81.00 | 81.48 | 80.91 | 81.28 | 318,613 | +0.61(+0.76%) |
May 24, 2016 | 79.94 | 80.80 | 79.94 | 80.66 | 290,856 | +1.04(+1.31%) |
May 23, 2016 | 79.76 | 79.88 | 79.57 | 79.62 | 267,509 | -0.14(-0.18%) |
May 20, 2016 | 79.61 | 80.10 | 79.61 | 79.76 | 290,542 | +0.46(+0.58%) |
May 19, 2016 | 79.31 | 79.42 | 78.79 | 79.30 | 488,313 | -0.34(-0.43%) |
May 18, 2016 | 79.34 | 80.11 | 79.14 | 79.64 | 626,045 | +0.12(+0.15%) |
May 17, 2016 | 80.22 | 80.26 | 79.30 | 79.52 | 920,763 | -0.81(-1.01%) |
May 16, 2016 | 79.61 | 80.56 | 79.61 | 80.33 | 672,318 | +0.74(+0.93%) |
May 13, 2016 | 80.10 | 80.41 | 79.48 | 79.59 | 597,276 | -0.72(-0.90%) |
May 12, 2016 | 80.60 | 80.60 | 79.87 | 80.31 | 926,506 | +0.05(+0.07%) |
May 11, 2016 | 80.73 | 80.96 | 80.25 | 80.26 | 1,188,765 | -0.72(-0.88%) |
May 10, 2016 | 80.27 | 81.01 | 80.27 | 80.98 | 470,237 | +1.03(+1.29%) |
May 09, 2016 | 79.81 | 80.17 | 79.79 | 79.95 | 399,823 | +0.06(+0.08%) |
May 06, 2016 | 79.29 | 79.91 | 79.21 | 79.89 | 677,249 | +0.31(+0.40%) |
May 05, 2016 | 79.81 | 79.96 | 79.41 | 79.57 | 582,626 | -0.05(-0.07%) |
May 04, 2016 | 79.63 | 79.91 | 79.42 | 79.62 | 1,198,575 | -0.45(-0.56%) |
May 03, 2016 | 80.23 | 80.35 | 79.78 | 80.07 | 805,318 | -0.67(-0.83%) |
May 02, 2016 | 80.31 | 80.82 | 80.17 | 80.74 | 1,139,367 | +0.64(+0.80%) |
Apr 29, 2016 | 80.36 | 80.42 | 79.64 | 80.10 | 1,307,857 | -0.33(-0.41%) |
Apr 28, 2016 | 80.90 | 81.37 | 80.27 | 80.44 | 665,909 | -0.71(-0.87%) |
Apr 27, 2016 | 80.84 | 81.31 | 80.66 | 81.14 | 508,797 | +0.02(+0.02%) |
Apr 26, 2016 | 81.35 | 81.43 | 80.91 | 81.13 | 322,238 | -0.09(-0.11%) |
Apr 25, 2016 | 80.93 | 81.21 | 80.74 | 81.21 | 446,176 | -0.03(-0.04%) |
Apr 22, 2016 | 81.15 | 81.39 | 80.83 | 81.25 | 451,383 | -0.29(-0.35%) |
Apr 21, 2016 | 81.81 | 81.90 | 81.35 | 81.54 | 717,909 | -0.27(-0.33%) |
Apr 20, 2016 | 81.70 | 82.13 | 81.62 | 81.81 | 601,329 | +0.08(+0.10%) |
Apr 19, 2016 | 81.59 | 81.80 | 81.35 | 81.73 | 722,095 | +0.29(+0.35%) |
Apr 18, 2016 | 80.56 | 81.44 | 80.56 | 81.44 | 464,271 | +0.60(+0.75%) |
Apr 15, 2016 | 81.02 | 81.05 | 80.70 | 80.84 | 544,600 | -0.19(-0.24%) |
Apr 14, 2016 | 80.89 | 81.21 | 80.82 | 81.03 | 482,623 | +0.16(+0.19%) |
Apr 13, 2016 | 80.58 | 80.92 | 80.52 | 80.87 | 884,171 | +0.77(+0.96%) |
Apr 12, 2016 | 79.38 | 80.22 | 79.26 | 80.10 | 494,953 | +0.76(+0.96%) |
Apr 11, 2016 | 79.74 | 80.10 | 79.32 | 79.35 | 482,984 | -0.19(-0.24%) |
Apr 08, 2016 | 79.88 | 80.10 | 79.30 | 79.54 | 761,124 | +0.13(+0.16%) |
Apr 07, 2016 | 79.83 | 79.93 | 79.07 | 79.41 | 800,312 | -0.93(-1.15%) |
Apr 06, 2016 | 79.48 | 80.38 | 79.42 | 80.33 | 1,912,152 | +0.86(+1.08%) |
Apr 05, 2016 | 79.57 | 79.85 | 79.34 | 79.48 | 621,549 | -0.71(-0.88%) |
Apr 04, 2016 | 80.39 | 80.41 | 80.03 | 80.18 | 344,849 | -0.22(-0.27%) |
Apr 01, 2016 | 79.31 | 80.45 | 79.26 | 80.40 | 715,530 | +0.60(+0.76%) |
Mar 31, 2016 | 80.03 | 80.22 | 79.74 | 79.80 | 816,768 | -0.28(-0.35%) |
Mar 30, 2016 | 80.12 | 80.40 | 79.93 | 80.08 | 578,543 | +0.40(+0.50%) |
Mar 29, 2016 | 78.79 | 79.70 | 78.66 | 79.68 | 777,852 | +0.67(+0.85%) |
Mar 28, 2016 | 79.21 | 79.25 | 78.85 | 79.00 | 533,134 | -0.03(-0.03%) |
Mar 24, 2016 | 78.59 | 79.03 | 79.03 | 79.03 | 705,548 | -0.02(-0.02%) |
Mar 23, 2016 | 79.27 | 79.44 | 78.93 | 79.05 | 613,422 | -0.42(-0.53%) |
Mar 22, 2016 | 79.13 | 79.75 | 79.13 | 79.47 | 684,612 | -0.04(-0.05%) |
Mar 21, 2016 | 79.15 | 79.61 | 79.14 | 79.51 | 505,711 | +0.20(+0.25%) |
Mar 18, 2016 | 79.38 | 79.48 | 79.10 | 79.31 | 574,642 | +0.23(+0.29%) |
Mar 17, 2016 | 78.59 | 79.32 | 78.38 | 79.08 | 1,298,028 | +0.46(+0.59%) |
Mar 16, 2016 | 78.08 | 78.79 | 78.01 | 78.62 | 1,077,010 | +0.36(+0.46%) |
Mar 15, 2016 | 77.77 | 78.28 | 77.76 | 78.27 | 794,471 | +0.02(+0.02%) |
Mar 14, 2016 | 78.07 | 78.47 | 77.98 | 78.25 | 2,177,985 | -0.09(-0.11%) |
Mar 11, 2016 | 77.85 | 78.35 | 77.78 | 78.34 | 1,482,552 | +1.14(+1.47%) |
Mar 10, 2016 | 77.45 | 77.82 | 76.39 | 77.20 | 1,797,641 | -0.01(-0.01%) |
Mar 09, 2016 | 77.23 | 77.35 | 76.86 | 77.21 | 764,345 | +0.34(+0.44%) |
Mar 08, 2016 | 77.00 | 77.42 | 76.77 | 76.87 | 842,601 | -0.63(-0.81%) |
Mar 07, 2016 | 77.16 | 77.69 | 77.07 | 77.49 | 1,268,707 | -0.06(-0.08%) |
Mar 04, 2016 | 77.42 | 77.90 | 77.07 | 77.56 | 1,206,128 | +0.22(+0.28%) |
Mar 03, 2016 | 77.16 | 77.36 | 76.76 | 77.34 | 819,169 | +0.13(+0.17%) |
Mar 02, 2016 | 76.70 | 77.22 | 76.58 | 77.21 | 1,353,411 | +0.29(+0.37%) |