Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.43 | 83.91 | 83.20 | 83.79 | 255,103 | +0.45(+0.54%) |
May 27, 2016 | 83.20 | 83.34 | 83.34 | 83.34 | 768,396 | +0.23(+0.28%) |
May 26, 2016 | 82.15 | 83.19 | 82.15 | 83.11 | 711,788 | +0.86(+1.05%) |
May 25, 2016 | 82.08 | 82.51 | 81.86 | 82.24 | 707,845 | -0.27(-0.33%) |
May 24, 2016 | 81.71 | 82.57 | 81.71 | 82.52 | 171,848 | +0.95(+1.17%) |
May 23, 2016 | 82.41 | 82.42 | 81.55 | 81.56 | 84,876 | -0.75(-0.91%) |
May 20, 2016 | 82.41 | 82.41 | 81.72 | 82.32 | 150,441 | +0.21(+0.26%) |
May 19, 2016 | 81.06 | 82.10 | 80.60 | 82.10 | 187,212 | +0.76(+0.93%) |
May 18, 2016 | 82.43 | 83.02 | 81.10 | 81.35 | 193,579 | -1.45(-1.76%) |
May 17, 2016 | 84.16 | 84.16 | 82.38 | 82.80 | 167,677 | -1.48(-1.75%) |
May 16, 2016 | 84.01 | 84.31 | 83.64 | 84.28 | 116,157 | +0.14(+0.17%) |
May 13, 2016 | 84.54 | 84.54 | 83.77 | 84.14 | 803,895 | -0.35(-0.42%) |
May 12, 2016 | 84.03 | 84.62 | 83.68 | 84.49 | 1,135,558 | +0.47(+0.56%) |
May 11, 2016 | 84.06 | 84.12 | 83.40 | 84.02 | 216,826 | +0.18(+0.21%) |
May 10, 2016 | 83.85 | 84.07 | 83.56 | 83.84 | 142,353 | +0.16(+0.19%) |
May 09, 2016 | 83.32 | 83.80 | 83.21 | 83.68 | 118,692 | +0.42(+0.51%) |
May 06, 2016 | 83.57 | 83.57 | 82.50 | 83.26 | 237,057 | -0.41(-0.49%) |
May 05, 2016 | 83.76 | 84.65 | 83.41 | 83.67 | 164,003 | -0.32(-0.38%) |
May 04, 2016 | 83.08 | 84.48 | 82.89 | 83.99 | 211,056 | +0.96(+1.16%) |
May 03, 2016 | 83.03 | 83.33 | 82.58 | 83.03 | 177,745 | -0.05(-0.07%) |
May 02, 2016 | 82.56 | 83.51 | 82.42 | 83.08 | 468,716 | +0.63(+0.77%) |
Apr 29, 2016 | 81.67 | 82.55 | 81.17 | 82.45 | 189,856 | +0.42(+0.51%) |
Apr 28, 2016 | 81.28 | 82.16 | 81.01 | 82.03 | 332,267 | +0.00(+0.00%) |
Apr 27, 2016 | 81.23 | 82.47 | 80.93 | 82.03 | 1,964,729 | +1.05(+1.29%) |
Apr 26, 2016 | 80.89 | 81.26 | 80.79 | 80.98 | 169,150 | +0.23(+0.28%) |
Apr 25, 2016 | 80.49 | 80.75 | 80.27 | 80.75 | 978,093 | +0.16(+0.19%) |
Apr 22, 2016 | 80.24 | 80.74 | 80.24 | 80.59 | 202,817 | +0.70(+0.88%) |
Apr 21, 2016 | 81.53 | 81.53 | 79.62 | 79.89 | 956,931 | -2.03(-2.48%) |
Apr 20, 2016 | 83.71 | 83.75 | 81.56 | 81.92 | 209,376 | -1.65(-1.97%) |
Apr 19, 2016 | 83.48 | 83.66 | 83.11 | 83.57 | 142,569 | +0.17(+0.21%) |
Apr 18, 2016 | 83.07 | 83.40 | 82.52 | 83.40 | 169,851 | +0.30(+0.37%) |
Apr 15, 2016 | 82.66 | 83.20 | 82.46 | 83.10 | 184,898 | +0.56(+0.68%) |
Apr 14, 2016 | 82.60 | 82.85 | 82.35 | 82.53 | 174,305 | -0.14(-0.17%) |
Apr 13, 2016 | 83.32 | 83.32 | 82.23 | 82.67 | 160,157 | -0.44(-0.53%) |
Apr 12, 2016 | 82.68 | 83.18 | 82.46 | 83.11 | 765,243 | +0.54(+0.65%) |
Apr 11, 2016 | 83.10 | 83.35 | 82.49 | 82.57 | 197,447 | -0.26(-0.31%) |
Apr 08, 2016 | 82.60 | 83.34 | 82.60 | 82.83 | 124,264 | +0.43(+0.52%) |
Apr 07, 2016 | 82.31 | 82.89 | 82.12 | 82.40 | 123,165 | -0.03(-0.04%) |
Apr 06, 2016 | 82.38 | 82.61 | 81.94 | 82.43 | 183,861 | -0.07(-0.09%) |
Apr 05, 2016 | 83.86 | 83.87 | 82.44 | 82.50 | 291,143 | -1.55(-1.84%) |
Apr 04, 2016 | 84.52 | 84.57 | 83.68 | 84.05 | 269,946 | -0.42(-0.50%) |
Apr 01, 2016 | 83.87 | 84.56 | 83.54 | 84.47 | 328,663 | +0.38(+0.46%) |
Mar 31, 2016 | 83.70 | 84.17 | 83.48 | 84.09 | 356,123 | +0.40(+0.48%) |
Mar 30, 2016 | 84.00 | 84.01 | 83.44 | 83.69 | 218,115 | -0.23(-0.28%) |
Mar 29, 2016 | 82.69 | 83.93 | 82.55 | 83.93 | 221,823 | +1.35(+1.64%) |
Mar 28, 2016 | 82.92 | 83.33 | 82.32 | 82.57 | 198,386 | -0.22(-0.26%) |
Mar 24, 2016 | 82.42 | 82.79 | 82.79 | 82.79 | 145,904 | +0.31(+0.38%) |
Mar 23, 2016 | 82.09 | 82.80 | 81.69 | 82.48 | 217,140 | +0.45(+0.55%) |
Mar 22, 2016 | 82.14 | 82.59 | 81.99 | 82.03 | 150,093 | -0.22(-0.26%) |
Mar 21, 2016 | 82.28 | 82.62 | 81.52 | 82.24 | 234,214 | -0.12(-0.15%) |
Mar 18, 2016 | 82.88 | 83.16 | 82.33 | 82.36 | 322,784 | -0.54(-0.65%) |
Mar 17, 2016 | 82.09 | 83.04 | 81.89 | 82.90 | 247,434 | +0.89(+1.09%) |
Mar 16, 2016 | 81.01 | 82.14 | 80.44 | 82.01 | 280,980 | +0.75(+0.93%) |
Mar 15, 2016 | 80.86 | 81.46 | 80.80 | 81.25 | 271,325 | +0.19(+0.24%) |
Mar 14, 2016 | 80.97 | 81.18 | 80.65 | 81.06 | 192,688 | +0.01(+0.01%) |
Mar 11, 2016 | 81.29 | 81.49 | 80.87 | 81.05 | 197,929 | +0.19(+0.23%) |
Mar 10, 2016 | 80.79 | 81.08 | 80.08 | 80.87 | 218,711 | +0.05(+0.07%) |
Mar 09, 2016 | 80.28 | 81.03 | 80.28 | 80.81 | 3,032,656 | +0.47(+0.59%) |
Mar 08, 2016 | 79.87 | 80.45 | 79.41 | 80.34 | 239,062 | +0.65(+0.82%) |
Mar 07, 2016 | 79.19 | 79.86 | 78.96 | 79.68 | 342,007 | +0.42(+0.53%) |
Mar 04, 2016 | 78.06 | 79.48 | 77.79 | 79.27 | 310,596 | +0.85(+1.08%) |
Mar 03, 2016 | 78.06 | 78.42 | 77.14 | 78.42 | 230,285 | +0.43(+0.56%) |
Mar 02, 2016 | 77.30 | 78.01 | 76.00 | 77.98 | 386,002 | +0.54(+0.70%) |