Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.53 | 85.89 | 84.52 | 85.10 | 890,985 | -0.58(-0.67%) |
May 27, 2016 | 85.17 | 85.67 | 85.67 | 85.67 | 623,952 | +0.89(+1.05%) |
May 26, 2016 | 84.63 | 85.07 | 83.45 | 84.78 | 812,331 | +0.55(+0.65%) |
May 25, 2016 | 83.77 | 84.69 | 83.69 | 84.23 | 574,492 | +0.13(+0.16%) |
May 24, 2016 | 82.80 | 84.40 | 82.71 | 84.09 | 644,239 | +1.52(+1.84%) |
May 23, 2016 | 83.16 | 83.60 | 82.51 | 82.57 | 525,181 | -0.58(-0.69%) |
May 20, 2016 | 82.54 | 83.53 | 82.17 | 83.15 | 1,174,278 | +1.07(+1.31%) |
May 19, 2016 | 81.13 | 82.23 | 80.92 | 82.08 | 636,642 | +1.00(+1.23%) |
May 18, 2016 | 81.18 | 81.46 | 80.38 | 81.08 | 1,225,807 | -0.31(-0.38%) |
May 17, 2016 | 82.59 | 83.24 | 80.92 | 81.38 | 868,473 | -1.47(-1.77%) |
May 16, 2016 | 81.51 | 83.23 | 81.00 | 82.85 | 800,998 | +1.39(+1.71%) |
May 13, 2016 | 82.40 | 83.21 | 81.19 | 81.46 | 765,603 | -1.39(-1.68%) |
May 12, 2016 | 82.27 | 83.30 | 81.75 | 82.85 | 958,084 | +1.20(+1.47%) |
May 11, 2016 | 83.57 | 83.57 | 81.40 | 81.65 | 1,366,156 | -2.27(-2.70%) |
May 10, 2016 | 83.25 | 84.15 | 82.95 | 83.92 | 610,253 | +0.85(+1.02%) |
May 09, 2016 | 83.09 | 83.44 | 82.39 | 83.07 | 816,330 | +0.43(+0.52%) |
May 06, 2016 | 82.25 | 82.96 | 81.84 | 82.64 | 806,951 | +0.19(+0.22%) |
May 05, 2016 | 83.69 | 83.69 | 82.33 | 82.45 | 776,643 | -1.14(-1.36%) |
May 04, 2016 | 82.75 | 84.07 | 82.75 | 83.59 | 784,406 | -0.40(-0.47%) |
May 03, 2016 | 83.79 | 84.79 | 83.10 | 83.99 | 1,274,172 | -0.43(-0.51%) |
May 02, 2016 | 84.03 | 84.56 | 83.02 | 84.42 | 829,875 | +0.82(+0.98%) |
Apr 29, 2016 | 83.33 | 83.79 | 82.47 | 83.60 | 2,049,590 | -0.27(-0.33%) |
Apr 28, 2016 | 84.38 | 84.79 | 83.74 | 83.88 | 1,369,639 | -0.89(-1.05%) |
Apr 27, 2016 | 83.90 | 85.04 | 83.50 | 84.77 | 1,061,891 | +0.77(+0.91%) |
Apr 26, 2016 | 84.04 | 84.14 | 83.21 | 84.00 | 1,284,079 | -0.03(-0.03%) |
Apr 25, 2016 | 83.02 | 84.28 | 82.74 | 84.03 | 1,384,086 | +0.61(+0.73%) |
Apr 22, 2016 | 83.21 | 83.68 | 82.94 | 83.42 | 1,757,507 | +0.10(+0.12%) |
Apr 21, 2016 | 83.90 | 85.89 | 81.69 | 83.32 | 3,736,116 | +3.77(+4.74%) |
Apr 20, 2016 | 79.20 | 79.73 | 78.69 | 79.55 | 1,436,539 | +0.39(+0.49%) |
Apr 19, 2016 | 79.90 | 80.71 | 78.45 | 79.16 | 1,274,695 | -0.45(-0.57%) |
Apr 18, 2016 | 78.91 | 80.15 | 78.11 | 79.61 | 1,832,616 | +0.60(+0.76%) |
Apr 15, 2016 | 80.56 | 80.56 | 78.55 | 79.01 | 1,841,660 | -1.55(-1.92%) |
Apr 14, 2016 | 79.32 | 80.93 | 78.33 | 80.56 | 1,704,101 | +1.36(+1.72%) |
Apr 13, 2016 | 78.83 | 79.48 | 78.56 | 79.20 | 1,360,692 | +0.72(+0.91%) |
Apr 12, 2016 | 77.05 | 78.67 | 76.81 | 78.48 | 1,132,349 | +1.66(+2.16%) |
Apr 11, 2016 | 77.17 | 77.88 | 76.61 | 76.82 | 988,403 | +0.07(+0.09%) |
Apr 08, 2016 | 77.53 | 77.59 | 76.34 | 76.75 | 819,565 | -0.36(-0.47%) |
Apr 07, 2016 | 78.44 | 78.69 | 76.57 | 77.11 | 1,338,277 | -1.66(-2.11%) |
Apr 06, 2016 | 78.59 | 79.09 | 77.62 | 78.77 | 989,685 | +0.34(+0.43%) |
Apr 05, 2016 | 79.37 | 79.95 | 78.27 | 78.44 | 716,691 | -1.50(-1.88%) |
Apr 04, 2016 | 80.94 | 81.25 | 79.69 | 79.94 | 694,682 | -1.15(-1.42%) |
Apr 01, 2016 | 79.82 | 81.23 | 79.35 | 81.09 | 906,053 | +1.19(+1.49%) |
Mar 31, 2016 | 80.33 | 80.80 | 79.31 | 79.89 | 993,612 | -0.21(-0.26%) |
Mar 30, 2016 | 79.58 | 80.27 | 79.20 | 80.11 | 787,381 | +0.66(+0.83%) |
Mar 29, 2016 | 78.84 | 79.50 | 78.55 | 79.44 | 598,177 | +0.55(+0.69%) |
Mar 28, 2016 | 78.74 | 79.51 | 78.14 | 78.89 | 836,176 | +0.56(+0.71%) |
Mar 24, 2016 | 78.91 | 78.34 | 78.34 | 78.34 | 586,286 | -0.32(-0.40%) |
Mar 23, 2016 | 78.74 | 79.06 | 78.03 | 78.66 | 799,738 | +0.00(+0.00%) |
Mar 22, 2016 | 78.83 | 79.09 | 78.33 | 78.66 | 779,352 | -0.43(-0.55%) |
Mar 21, 2016 | 79.03 | 79.49 | 78.64 | 79.09 | 528,073 | +0.21(+0.27%) |
Mar 18, 2016 | 78.75 | 79.50 | 77.88 | 78.88 | 1,314,750 | +0.50(+0.64%) |
Mar 17, 2016 | 78.54 | 78.89 | 77.60 | 78.37 | 1,081,025 | -0.72(-0.92%) |
Mar 16, 2016 | 79.07 | 79.58 | 78.33 | 79.10 | 808,257 | -0.47(-0.59%) |
Mar 15, 2016 | 79.49 | 80.16 | 79.09 | 79.57 | 836,656 | +0.01(+0.01%) |
Mar 14, 2016 | 79.21 | 80.06 | 78.63 | 79.56 | 887,117 | -0.20(-0.25%) |
Mar 11, 2016 | 79.27 | 79.95 | 78.87 | 79.76 | 1,258,138 | +1.30(+1.65%) |
Mar 10, 2016 | 77.27 | 79.43 | 76.99 | 78.46 | 1,934,994 | +1.78(+2.31%) |
Mar 09, 2016 | 76.40 | 78.03 | 76.18 | 76.69 | 964,523 | +0.80(+1.06%) |
Mar 08, 2016 | 75.34 | 76.67 | 75.14 | 75.88 | 935,226 | +0.10(+0.13%) |
Mar 07, 2016 | 76.51 | 76.88 | 75.32 | 75.79 | 1,106,758 | -1.32(-1.71%) |
Mar 04, 2016 | 76.55 | 77.69 | 75.81 | 77.10 | 713,788 | +0.81(+1.07%) |
Mar 03, 2016 | 76.68 | 76.95 | 75.41 | 76.29 | 1,020,644 | -0.72(-0.93%) |
Mar 02, 2016 | 76.89 | 77.48 | 75.80 | 77.00 | 900,455 | -0.39(-0.50%) |