Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.12 | 84.98 | 83.48 | 84.40 | 44,046 | +0.17(+0.21%) |
May 27, 2016 | 82.90 | 84.23 | 84.23 | 84.23 | 32,415 | +1.50(+1.82%) |
May 26, 2016 | 82.61 | 83.33 | 81.34 | 82.73 | 23,310 | +0.46(+0.56%) |
May 25, 2016 | 83.07 | 83.48 | 81.98 | 82.27 | 26,453 | -0.98(-1.18%) |
May 24, 2016 | 79.89 | 83.31 | 79.89 | 83.25 | 42,542 | +3.53(+4.42%) |
May 23, 2016 | 79.55 | 80.24 | 79.09 | 79.72 | 42,305 | +0.12(+0.15%) |
May 20, 2016 | 79.37 | 80.04 | 78.51 | 79.61 | 39,122 | +0.69(+0.88%) |
May 19, 2016 | 79.32 | 79.49 | 78.10 | 78.91 | 39,897 | -0.17(-0.22%) |
May 18, 2016 | 78.62 | 79.74 | 78.51 | 79.09 | 43,481 | +0.58(+0.74%) |
May 17, 2016 | 79.20 | 79.78 | 77.87 | 78.51 | 72,703 | -0.64(-0.80%) |
May 16, 2016 | 78.86 | 79.54 | 78.23 | 79.14 | 29,077 | +0.74(+0.94%) |
May 13, 2016 | 79.66 | 79.66 | 78.23 | 78.40 | 27,208 | -1.59(-1.99%) |
May 12, 2016 | 81.82 | 82.90 | 79.66 | 80.00 | 41,409 | -1.42(-1.75%) |
May 11, 2016 | 80.91 | 82.67 | 80.34 | 81.42 | 60,053 | +0.17(+0.21%) |
May 10, 2016 | 78.80 | 81.25 | 78.29 | 81.25 | 41,108 | +2.90(+3.70%) |
May 09, 2016 | 79.94 | 80.17 | 78.12 | 78.35 | 37,538 | -1.59(-1.99%) |
May 06, 2016 | 78.80 | 80.34 | 78.23 | 79.94 | 40,924 | +0.51(+0.64%) |
May 05, 2016 | 79.66 | 81.20 | 77.83 | 79.43 | 80,143 | -2.16(-2.65%) |
May 04, 2016 | 81.02 | 82.44 | 80.11 | 81.59 | 35,951 | +0.03(+0.03%) |
May 03, 2016 | 80.91 | 83.01 | 80.34 | 81.56 | 32,103 | -0.09(-0.10%) |
May 02, 2016 | 81.31 | 82.33 | 80.40 | 81.65 | 18,959 | +0.85(+1.06%) |
Apr 29, 2016 | 81.36 | 81.42 | 80.34 | 80.79 | 26,152 | -0.97(-1.18%) |
Apr 28, 2016 | 82.44 | 83.75 | 81.59 | 81.76 | 20,470 | -1.25(-1.51%) |
Apr 27, 2016 | 81.48 | 83.07 | 80.94 | 83.01 | 34,880 | +1.37(+1.67%) |
Apr 26, 2016 | 81.65 | 81.93 | 80.62 | 81.65 | 22,443 | +0.11(+0.14%) |
Apr 25, 2016 | 80.62 | 81.70 | 80.17 | 81.53 | 59,803 | +0.85(+1.06%) |
Apr 22, 2016 | 80.05 | 80.91 | 80.05 | 80.68 | 19,110 | +0.68(+0.85%) |
Apr 21, 2016 | 80.28 | 80.91 | 79.76 | 80.00 | 29,110 | +0.06(+0.07%) |
Apr 20, 2016 | 80.05 | 80.85 | 79.37 | 79.94 | 36,823 | -0.28(-0.35%) |
Apr 19, 2016 | 81.82 | 81.82 | 80.17 | 80.22 | 36,138 | -1.02(-1.26%) |
Apr 18, 2016 | 79.77 | 81.28 | 79.77 | 81.25 | 56,474 | +0.97(+1.20%) |
Apr 15, 2016 | 79.94 | 80.79 | 79.91 | 80.28 | 73,025 | +0.00(+0.00%) |
Apr 14, 2016 | 80.74 | 80.85 | 79.66 | 80.28 | 40,710 | -0.63(-0.77%) |
Apr 13, 2016 | 80.62 | 81.36 | 79.37 | 80.91 | 69,591 | +1.02(+1.28%) |
Apr 12, 2016 | 80.45 | 80.91 | 79.48 | 79.88 | 71,639 | -0.68(-0.85%) |
Apr 11, 2016 | 81.48 | 81.99 | 80.28 | 80.57 | 45,501 | -0.57(-0.70%) |
Apr 08, 2016 | 82.96 | 84.75 | 81.08 | 81.13 | 36,248 | -1.48(-1.79%) |
Apr 07, 2016 | 83.58 | 85.20 | 82.10 | 82.61 | 49,505 | -1.54(-1.83%) |
Apr 06, 2016 | 84.49 | 84.83 | 83.70 | 84.15 | 31,985 | -0.34(-0.40%) |
Apr 05, 2016 | 82.84 | 84.55 | 82.05 | 84.49 | 55,869 | +1.37(+1.64%) |
Apr 04, 2016 | 84.61 | 84.61 | 83.01 | 83.13 | 33,635 | -1.19(-1.42%) |
Apr 01, 2016 | 85.80 | 86.26 | 83.18 | 84.32 | 34,412 | -2.22(-2.56%) |
Mar 31, 2016 | 86.26 | 87.61 | 85.80 | 86.54 | 30,640 | +0.57(+0.66%) |
Mar 30, 2016 | 85.97 | 86.43 | 84.83 | 85.97 | 30,795 | +0.06(+0.07%) |
Mar 29, 2016 | 82.56 | 86.14 | 82.44 | 85.91 | 33,995 | +3.07(+3.71%) |
Mar 28, 2016 | 83.64 | 83.64 | 82.22 | 82.84 | 21,577 | -0.28(-0.34%) |
Mar 24, 2016 | 82.61 | 83.13 | 83.13 | 83.13 | 19,298 | -0.11(-0.14%) |
Mar 23, 2016 | 84.04 | 84.09 | 83.18 | 83.24 | 25,379 | -0.80(-0.95%) |
Mar 22, 2016 | 84.49 | 85.06 | 83.64 | 84.04 | 20,642 | -1.14(-1.34%) |
Mar 21, 2016 | 84.61 | 85.86 | 84.38 | 85.17 | 36,352 | +0.57(+0.67%) |
Mar 18, 2016 | 85.40 | 85.86 | 84.55 | 84.61 | 54,259 | -0.34(-0.40%) |
Mar 17, 2016 | 83.07 | 85.37 | 83.07 | 84.95 | 43,199 | +1.42(+1.70%) |
Mar 16, 2016 | 83.18 | 83.87 | 82.70 | 83.52 | 44,296 | -0.17(-0.20%) |
Mar 15, 2016 | 84.04 | 85.03 | 83.30 | 83.70 | 31,026 | -0.34(-0.41%) |
Mar 14, 2016 | 83.75 | 85.29 | 83.41 | 84.04 | 33,155 | -0.28(-0.34%) |
Mar 11, 2016 | 84.21 | 85.15 | 83.58 | 84.32 | 39,278 | +0.26(+0.30%) |
Mar 10, 2016 | 84.66 | 85.35 | 83.24 | 84.07 | 28,203 | -0.60(-0.71%) |
Mar 09, 2016 | 83.70 | 85.35 | 83.70 | 84.66 | 46,012 | +1.34(+1.60%) |
Mar 08, 2016 | 83.30 | 85.00 | 83.18 | 83.33 | 35,228 | -0.48(-0.58%) |
Mar 07, 2016 | 83.30 | 84.03 | 82.97 | 83.81 | 65,281 | -0.17(-0.20%) |
Mar 04, 2016 | 83.81 | 85.15 | 82.74 | 83.98 | 102,892 | +0.56(+0.67%) |
Mar 03, 2016 | 83.36 | 84.15 | 82.63 | 83.42 | 60,130 | -0.39(-0.47%) |
Mar 02, 2016 | 86.95 | 86.95 | 83.14 | 83.81 | 63,808 | -3.14(-3.61%) |