Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.66 | 83.81 | 82.38 | 82.72 | 1,833,772 | -0.85(-1.02%) |
May 27, 2016 | 82.92 | 83.57 | 83.57 | 83.57 | 1,206,997 | +0.70(+0.85%) |
May 26, 2016 | 82.84 | 83.50 | 82.37 | 82.87 | 853,998 | -0.06(-0.07%) |
May 25, 2016 | 82.73 | 83.54 | 81.66 | 82.93 | 1,053,000 | +0.22(+0.26%) |
May 24, 2016 | 81.56 | 82.91 | 81.28 | 82.71 | 1,225,965 | +1.63(+2.01%) |
May 23, 2016 | 80.60 | 81.29 | 80.21 | 81.09 | 815,229 | +0.42(+0.52%) |
May 20, 2016 | 81.62 | 81.62 | 80.40 | 80.67 | 1,509,390 | -0.64(-0.79%) |
May 19, 2016 | 80.66 | 81.38 | 80.07 | 81.31 | 1,030,383 | +0.65(+0.81%) |
May 18, 2016 | 81.67 | 81.78 | 80.42 | 80.66 | 2,232,680 | -1.26(-1.54%) |
May 17, 2016 | 83.12 | 83.44 | 81.61 | 81.92 | 1,611,755 | -1.33(-1.59%) |
May 16, 2016 | 82.55 | 83.60 | 82.40 | 83.25 | 901,858 | +0.88(+1.06%) |
May 13, 2016 | 83.13 | 83.28 | 82.07 | 82.37 | 1,122,902 | -0.81(-0.97%) |
May 12, 2016 | 83.49 | 83.49 | 82.47 | 83.18 | 1,080,999 | +0.20(+0.24%) |
May 11, 2016 | 83.42 | 83.78 | 82.78 | 82.98 | 825,279 | -0.38(-0.45%) |
May 10, 2016 | 82.85 | 83.63 | 82.45 | 83.36 | 1,233,700 | +0.68(+0.82%) |
May 09, 2016 | 82.05 | 82.98 | 82.05 | 82.68 | 1,190,533 | +0.69(+0.84%) |
May 06, 2016 | 82.08 | 82.18 | 81.19 | 81.99 | 819,197 | -0.14(-0.17%) |
May 05, 2016 | 82.06 | 82.33 | 81.65 | 82.13 | 1,228,119 | +0.25(+0.31%) |
May 04, 2016 | 81.55 | 82.47 | 80.74 | 81.88 | 1,913,023 | -0.12(-0.14%) |
May 03, 2016 | 80.71 | 82.95 | 80.11 | 82.00 | 3,323,697 | +1.28(+1.59%) |
May 02, 2016 | 79.70 | 81.02 | 79.53 | 80.71 | 2,481,955 | +0.95(+1.19%) |
Apr 29, 2016 | 79.64 | 80.57 | 79.25 | 79.76 | 1,649,034 | -0.03(-0.04%) |
Apr 28, 2016 | 79.25 | 80.04 | 79.19 | 79.79 | 1,403,499 | -0.12(-0.15%) |
Apr 27, 2016 | 80.17 | 80.60 | 79.23 | 79.91 | 1,410,307 | -0.16(-0.20%) |
Apr 26, 2016 | 80.77 | 80.77 | 79.88 | 80.07 | 1,175,320 | -0.37(-0.46%) |
Apr 25, 2016 | 79.76 | 80.49 | 79.18 | 80.44 | 1,181,700 | +0.68(+0.85%) |
Apr 22, 2016 | 79.32 | 79.86 | 78.48 | 79.76 | 1,214,317 | +0.09(+0.12%) |
Apr 21, 2016 | 80.35 | 80.57 | 79.33 | 79.67 | 1,461,261 | -1.05(-1.30%) |
Apr 20, 2016 | 81.26 | 81.45 | 80.53 | 80.72 | 1,040,470 | -0.81(-0.99%) |
Apr 19, 2016 | 81.03 | 81.96 | 80.65 | 81.53 | 1,758,421 | +0.89(+1.11%) |
Apr 18, 2016 | 80.47 | 80.84 | 80.07 | 80.64 | 1,128,628 | -0.17(-0.21%) |
Apr 15, 2016 | 80.07 | 80.84 | 79.44 | 80.80 | 2,167,665 | +0.96(+1.20%) |
Apr 14, 2016 | 77.43 | 80.41 | 77.12 | 79.84 | 3,477,689 | +2.34(+3.02%) |
Apr 13, 2016 | 77.84 | 77.93 | 77.17 | 77.50 | 1,200,431 | +0.04(+0.05%) |
Apr 12, 2016 | 77.34 | 77.88 | 77.03 | 77.46 | 1,587,663 | +0.02(+0.02%) |
Apr 11, 2016 | 77.90 | 78.31 | 77.36 | 77.44 | 1,165,912 | -0.23(-0.29%) |
Apr 08, 2016 | 76.27 | 77.77 | 76.04 | 77.67 | 2,191,342 | +0.68(+0.89%) |
Apr 07, 2016 | 77.49 | 77.78 | 76.63 | 76.98 | 1,679,312 | -1.41(-1.80%) |
Apr 06, 2016 | 78.46 | 78.65 | 77.57 | 78.39 | 1,979,958 | +0.01(+0.01%) |
Apr 05, 2016 | 79.34 | 79.44 | 78.03 | 78.38 | 1,791,827 | -1.69(-2.11%) |
Apr 04, 2016 | 80.66 | 81.11 | 79.80 | 80.08 | 1,678,936 | -0.78(-0.97%) |
Apr 01, 2016 | 79.62 | 80.93 | 79.48 | 80.86 | 1,606,129 | +0.64(+0.80%) |
Mar 31, 2016 | 79.99 | 80.85 | 79.73 | 80.22 | 1,834,505 | +0.09(+0.11%) |
Mar 30, 2016 | 80.69 | 80.90 | 79.99 | 80.13 | 1,089,429 | -0.03(-0.04%) |
Mar 29, 2016 | 79.28 | 80.17 | 79.14 | 80.16 | 1,450,884 | +0.59(+0.74%) |
Mar 28, 2016 | 79.49 | 80.24 | 79.19 | 79.57 | 1,205,083 | +0.08(+0.09%) |
Mar 24, 2016 | 78.93 | 79.49 | 79.49 | 79.49 | 1,472,927 | -0.18(-0.22%) |
Mar 23, 2016 | 79.09 | 79.83 | 78.69 | 79.67 | 2,026,862 | +0.58(+0.73%) |
Mar 22, 2016 | 78.03 | 79.17 | 77.63 | 79.09 | 1,696,829 | +1.09(+1.40%) |
Mar 21, 2016 | 78.16 | 78.20 | 77.24 | 78.00 | 1,353,032 | +0.05(+0.06%) |
Mar 18, 2016 | 78.76 | 78.81 | 77.67 | 77.95 | 2,926,576 | -0.81(-1.03%) |
Mar 17, 2016 | 77.88 | 78.91 | 77.88 | 78.76 | 1,395,248 | +1.03(+1.33%) |
Mar 16, 2016 | 76.94 | 77.88 | 76.65 | 77.73 | 1,505,518 | +0.33(+0.42%) |
Mar 15, 2016 | 77.02 | 77.53 | 76.74 | 77.40 | 1,307,444 | +0.25(+0.32%) |
Mar 14, 2016 | 76.87 | 77.32 | 75.34 | 77.15 | 1,595,283 | +0.03(+0.04%) |
Mar 11, 2016 | 76.72 | 77.37 | 76.00 | 77.12 | 2,369,171 | +0.54(+0.71%) |
Mar 10, 2016 | 75.72 | 76.67 | 75.34 | 76.57 | 2,021,024 | +1.19(+1.58%) |
Mar 09, 2016 | 73.90 | 75.51 | 73.60 | 75.38 | 1,672,727 | +1.65(+2.24%) |
Mar 08, 2016 | 74.06 | 74.36 | 73.42 | 73.73 | 1,161,878 | -0.78(-1.04%) |
Mar 07, 2016 | 75.02 | 75.61 | 74.24 | 74.51 | 1,817,793 | -0.74(-0.99%) |
Mar 04, 2016 | 74.22 | 75.26 | 74.07 | 75.25 | 2,490,575 | +1.40(+1.90%) |
Mar 03, 2016 | 72.06 | 73.85 | 71.83 | 73.85 | 2,174,504 | +1.94(+2.69%) |
Mar 02, 2016 | 71.51 | 71.94 | 70.92 | 71.91 | 1,791,916 | +0.07(+0.10%) |