Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.68 | 87.10 | 86.44 | 87.02 | 780,119 | +0.50(+0.58%) |
May 27, 2016 | 85.90 | 86.51 | 86.51 | 86.51 | 313,452 | +0.54(+0.63%) |
May 26, 2016 | 85.82 | 86.17 | 85.60 | 85.97 | 331,876 | +0.28(+0.33%) |
May 25, 2016 | 85.71 | 85.92 | 85.03 | 85.69 | 454,223 | +0.50(+0.59%) |
May 24, 2016 | 83.86 | 85.28 | 83.76 | 85.18 | 577,543 | +2.01(+2.41%) |
May 23, 2016 | 83.15 | 83.92 | 83.15 | 83.18 | 267,725 | +0.58(+0.70%) |
May 20, 2016 | 81.14 | 82.68 | 81.13 | 82.60 | 610,973 | +2.43(+3.03%) |
May 19, 2016 | 80.10 | 80.78 | 79.48 | 80.17 | 507,422 | -0.45(-0.56%) |
May 18, 2016 | 79.05 | 81.32 | 79.05 | 80.62 | 728,893 | +1.24(+1.56%) |
May 17, 2016 | 79.79 | 80.23 | 79.15 | 79.38 | 226,965 | -0.52(-0.65%) |
May 16, 2016 | 78.69 | 80.45 | 78.41 | 79.91 | 259,289 | +1.26(+1.61%) |
May 13, 2016 | 78.58 | 79.29 | 78.41 | 78.64 | 583,332 | +0.28(+0.36%) |
May 12, 2016 | 79.97 | 80.12 | 77.73 | 78.36 | 440,900 | -1.43(-1.79%) |
May 11, 2016 | 79.68 | 80.50 | 79.68 | 79.79 | 973,623 | -0.19(-0.24%) |
May 10, 2016 | 79.26 | 80.02 | 78.79 | 79.98 | 302,027 | +0.93(+1.18%) |
May 09, 2016 | 79.29 | 79.71 | 78.82 | 79.04 | 354,699 | -0.10(-0.13%) |
May 06, 2016 | 78.70 | 79.20 | 78.06 | 79.15 | 451,813 | +0.11(+0.14%) |
May 05, 2016 | 79.30 | 79.80 | 78.75 | 79.04 | 428,623 | +0.19(+0.24%) |
May 04, 2016 | 79.17 | 79.73 | 78.57 | 78.84 | 922,951 | -0.91(-1.14%) |
May 03, 2016 | 79.86 | 80.24 | 79.38 | 79.75 | 1,195,740 | -0.92(-1.14%) |
May 02, 2016 | 80.27 | 80.78 | 79.65 | 80.67 | 416,253 | +0.60(+0.76%) |
Apr 29, 2016 | 81.91 | 81.91 | 79.45 | 80.06 | 947,383 | -2.17(-2.64%) |
Apr 28, 2016 | 83.99 | 84.45 | 82.01 | 82.23 | 541,894 | -2.21(-2.62%) |
Apr 27, 2016 | 82.76 | 84.58 | 82.68 | 84.44 | 551,826 | +0.85(+1.02%) |
Apr 26, 2016 | 83.11 | 84.35 | 83.10 | 83.59 | 493,467 | +1.10(+1.33%) |
Apr 25, 2016 | 82.73 | 83.20 | 82.24 | 82.49 | 653,381 | -0.49(-0.60%) |
Apr 22, 2016 | 82.90 | 83.72 | 82.32 | 82.98 | 266,065 | +0.15(+0.18%) |
Apr 21, 2016 | 83.31 | 83.31 | 82.44 | 82.84 | 300,211 | -0.49(-0.59%) |
Apr 20, 2016 | 82.33 | 83.71 | 82.32 | 83.33 | 402,237 | +0.79(+0.95%) |
Apr 19, 2016 | 83.74 | 83.83 | 82.20 | 82.54 | 470,378 | -1.02(-1.22%) |
Apr 18, 2016 | 83.25 | 83.76 | 83.09 | 83.56 | 356,540 | +0.01(+0.01%) |
Apr 15, 2016 | 84.09 | 84.21 | 83.46 | 83.55 | 400,232 | -0.72(-0.86%) |
Apr 14, 2016 | 84.18 | 84.40 | 83.43 | 84.28 | 263,958 | -0.65(-0.77%) |
Apr 13, 2016 | 83.64 | 85.00 | 83.59 | 84.93 | 367,012 | +1.86(+2.24%) |
Apr 12, 2016 | 83.30 | 83.39 | 82.00 | 83.07 | 448,616 | -0.12(-0.14%) |
Apr 11, 2016 | 83.60 | 84.41 | 83.16 | 83.19 | 287,118 | -0.02(-0.02%) |
Apr 08, 2016 | 83.75 | 83.97 | 82.91 | 83.20 | 427,561 | +0.38(+0.46%) |
Apr 07, 2016 | 83.78 | 83.78 | 82.51 | 82.82 | 402,809 | -1.28(-1.53%) |
Apr 06, 2016 | 83.21 | 84.18 | 82.53 | 84.10 | 1,904,763 | +0.80(+0.96%) |
Apr 05, 2016 | 83.27 | 83.87 | 82.94 | 83.31 | 197,017 | -0.47(-0.56%) |
Apr 04, 2016 | 84.47 | 84.53 | 83.61 | 83.77 | 237,827 | -0.75(-0.89%) |
Apr 01, 2016 | 83.22 | 84.56 | 83.13 | 84.52 | 164,789 | +0.58(+0.69%) |
Mar 31, 2016 | 84.29 | 84.37 | 83.92 | 83.95 | 195,228 | -0.47(-0.55%) |
Mar 30, 2016 | 84.12 | 84.94 | 84.07 | 84.41 | 250,554 | +0.73(+0.88%) |
Mar 29, 2016 | 82.19 | 83.74 | 81.80 | 83.68 | 435,646 | +1.14(+1.38%) |
Mar 28, 2016 | 82.76 | 82.87 | 82.20 | 82.54 | 173,219 | -0.05(-0.06%) |
Mar 24, 2016 | 82.13 | 82.59 | 82.59 | 82.59 | 219,154 | -0.05(-0.07%) |
Mar 23, 2016 | 83.62 | 83.69 | 82.63 | 82.65 | 267,640 | -1.09(-1.31%) |
Mar 22, 2016 | 83.35 | 84.06 | 83.15 | 83.74 | 238,299 | -0.02(-0.02%) |
Mar 21, 2016 | 83.37 | 83.86 | 83.05 | 83.76 | 245,208 | +0.11(+0.13%) |
Mar 18, 2016 | 82.67 | 83.75 | 82.47 | 83.65 | 628,443 | +1.09(+1.32%) |
Mar 17, 2016 | 81.75 | 82.77 | 81.62 | 82.56 | 343,102 | +0.57(+0.69%) |
Mar 16, 2016 | 80.75 | 82.10 | 80.75 | 81.99 | 533,968 | +0.73(+0.90%) |
Mar 15, 2016 | 81.20 | 81.27 | 80.61 | 81.26 | 753,302 | -0.21(-0.26%) |
Mar 14, 2016 | 81.36 | 81.74 | 81.11 | 81.47 | 274,523 | -0.19(-0.23%) |
Mar 11, 2016 | 81.01 | 81.75 | 80.84 | 81.67 | 239,382 | +1.53(+1.90%) |
Mar 10, 2016 | 80.24 | 80.92 | 79.06 | 80.14 | 905,242 | +0.40(+0.50%) |
Mar 09, 2016 | 79.40 | 79.94 | 79.14 | 79.74 | 211,142 | +0.56(+0.70%) |
Mar 08, 2016 | 80.38 | 80.43 | 79.07 | 79.18 | 376,912 | -1.84(-2.27%) |
Mar 07, 2016 | 80.16 | 81.31 | 79.88 | 81.02 | 406,354 | +0.37(+0.45%) |
Mar 04, 2016 | 80.38 | 81.32 | 79.78 | 80.65 | 503,036 | +0.82(+1.03%) |
Mar 03, 2016 | 79.77 | 80.03 | 79.25 | 79.83 | 317,969 | +0.09(+0.11%) |
Mar 02, 2016 | 79.13 | 79.78 | 79.11 | 79.74 | 377,015 | +0.49(+0.62%) |