Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 87.39 | 88.41 | 86.72 | 87.00 | 1,471,660 | -0.25(-0.29%) |
May 27, 2016 | 87.35 | 87.26 | 87.26 | 87.26 | 653,808 | -0.05(-0.05%) |
May 26, 2016 | 87.78 | 88.32 | 86.46 | 87.30 | 1,273,285 | -0.07(-0.07%) |
May 25, 2016 | 85.25 | 87.48 | 84.89 | 87.37 | 1,496,470 | +2.32(+2.72%) |
May 24, 2016 | 84.88 | 86.05 | 83.81 | 85.05 | 1,569,838 | +0.38(+0.45%) |
May 23, 2016 | 85.14 | 85.58 | 84.41 | 84.67 | 1,459,627 | -0.44(-0.52%) |
May 20, 2016 | 85.17 | 85.72 | 84.61 | 85.11 | 833,510 | +0.52(+0.62%) |
May 19, 2016 | 84.23 | 84.88 | 82.97 | 84.58 | 1,316,942 | -0.92(-1.07%) |
May 18, 2016 | 83.85 | 86.19 | 83.44 | 85.50 | 2,106,766 | +1.24(+1.48%) |
May 17, 2016 | 82.85 | 85.84 | 82.66 | 84.26 | 1,775,281 | +1.34(+1.61%) |
May 16, 2016 | 82.29 | 83.42 | 81.97 | 82.92 | 1,916,934 | +0.71(+0.86%) |
May 13, 2016 | 84.18 | 85.21 | 81.56 | 82.21 | 1,502,043 | -2.07(-2.45%) |
May 12, 2016 | 86.22 | 87.42 | 83.19 | 84.28 | 1,555,987 | -1.49(-1.73%) |
May 11, 2016 | 87.23 | 87.86 | 85.73 | 85.76 | 1,209,451 | -1.31(-1.50%) |
May 10, 2016 | 86.05 | 87.59 | 85.75 | 87.07 | 1,635,788 | +1.56(+1.83%) |
May 09, 2016 | 86.83 | 87.89 | 85.41 | 85.51 | 1,572,293 | -1.56(-1.79%) |
May 06, 2016 | 85.73 | 87.36 | 85.23 | 87.07 | 1,479,699 | +0.75(+0.87%) |
May 05, 2016 | 87.09 | 87.85 | 86.26 | 86.32 | 790,666 | -0.64(-0.73%) |
May 04, 2016 | 87.22 | 87.70 | 86.22 | 86.96 | 1,277,563 | -0.50(-0.58%) |
May 03, 2016 | 88.32 | 89.00 | 86.15 | 87.46 | 1,820,595 | -1.54(-1.73%) |
May 02, 2016 | 89.29 | 89.50 | 87.99 | 89.00 | 1,919,852 | +0.46(+0.52%) |
Apr 29, 2016 | 89.71 | 90.70 | 87.68 | 88.55 | 1,491,626 | -1.21(-1.34%) |
Apr 28, 2016 | 89.97 | 91.35 | 89.39 | 89.75 | 917,790 | -1.59(-1.74%) |
Apr 27, 2016 | 90.54 | 91.73 | 89.86 | 91.34 | 1,184,002 | +0.67(+0.74%) |
Apr 26, 2016 | 90.50 | 91.42 | 89.75 | 90.67 | 1,451,359 | +0.09(+0.10%) |
Apr 25, 2016 | 91.35 | 91.59 | 89.83 | 90.57 | 1,467,722 | -1.21(-1.32%) |
Apr 22, 2016 | 90.97 | 92.51 | 90.90 | 91.79 | 2,467,391 | +1.21(+1.34%) |
Apr 21, 2016 | 90.37 | 91.21 | 89.50 | 90.57 | 2,137,293 | +0.40(+0.45%) |
Apr 20, 2016 | 90.99 | 91.40 | 89.13 | 90.17 | 2,491,619 | +0.44(+0.49%) |
Apr 19, 2016 | 89.23 | 89.85 | 87.00 | 89.73 | 3,206,292 | +4.25(+4.97%) |
Apr 18, 2016 | 85.08 | 86.02 | 84.02 | 85.48 | 1,974,275 | +0.01(+0.01%) |
Apr 15, 2016 | 85.28 | 85.93 | 84.80 | 85.47 | 1,461,668 | +0.28(+0.33%) |
Apr 14, 2016 | 84.67 | 85.80 | 83.73 | 85.19 | 1,681,224 | +0.58(+0.68%) |
Apr 13, 2016 | 83.46 | 85.14 | 82.46 | 84.61 | 2,672,896 | +2.90(+3.55%) |
Apr 12, 2016 | 82.64 | 82.93 | 81.03 | 81.71 | 1,709,045 | -0.49(-0.59%) |
Apr 11, 2016 | 82.28 | 84.11 | 81.52 | 82.20 | 1,804,042 | +0.08(+0.10%) |
Apr 08, 2016 | 80.64 | 83.00 | 80.46 | 82.12 | 1,391,894 | +2.43(+3.05%) |
Apr 07, 2016 | 79.52 | 80.41 | 78.52 | 79.69 | 1,184,910 | -0.57(-0.71%) |
Apr 06, 2016 | 80.93 | 80.98 | 78.34 | 80.26 | 1,224,250 | -0.65(-0.81%) |
Apr 05, 2016 | 79.35 | 81.34 | 79.14 | 80.91 | 1,227,903 | +0.59(+0.73%) |
Apr 04, 2016 | 80.02 | 81.40 | 79.74 | 80.32 | 1,135,757 | +0.12(+0.15%) |
Apr 01, 2016 | 78.62 | 80.40 | 77.57 | 80.20 | 1,759,129 | +0.35(+0.43%) |
Mar 31, 2016 | 80.15 | 80.39 | 78.82 | 79.86 | 1,227,040 | -0.33(-0.41%) |
Mar 30, 2016 | 80.08 | 80.62 | 78.99 | 80.18 | 1,218,305 | +0.45(+0.56%) |
Mar 29, 2016 | 77.87 | 79.82 | 77.44 | 79.73 | 1,212,678 | +1.30(+1.66%) |
Mar 28, 2016 | 79.28 | 79.48 | 77.70 | 78.43 | 1,701,147 | -0.94(-1.19%) |
Mar 24, 2016 | 78.92 | 79.38 | 79.38 | 79.38 | 1,204,570 | -0.38(-0.48%) |
Mar 23, 2016 | 79.72 | 80.58 | 79.06 | 79.76 | 901,263 | -0.09(-0.12%) |
Mar 22, 2016 | 80.23 | 80.50 | 79.49 | 79.86 | 1,240,100 | -1.00(-1.24%) |
Mar 21, 2016 | 81.78 | 82.24 | 80.70 | 80.86 | 1,166,007 | -0.93(-1.13%) |
Mar 18, 2016 | 81.65 | 83.02 | 81.59 | 81.78 | 2,331,534 | +0.15(+0.18%) |
Mar 17, 2016 | 79.57 | 81.73 | 78.72 | 81.63 | 1,504,127 | +2.27(+2.86%) |
Mar 16, 2016 | 79.02 | 80.00 | 78.09 | 79.36 | 914,908 | +0.30(+0.38%) |
Mar 15, 2016 | 79.38 | 79.43 | 77.39 | 79.06 | 1,433,187 | -1.35(-1.67%) |
Mar 14, 2016 | 79.43 | 80.77 | 79.05 | 80.41 | 1,704,863 | +0.67(+0.84%) |
Mar 11, 2016 | 77.70 | 79.82 | 77.32 | 79.73 | 1,174,390 | +2.70(+3.51%) |
Mar 10, 2016 | 78.29 | 79.71 | 76.10 | 77.03 | 2,072,472 | -0.64(-0.82%) |
Mar 09, 2016 | 78.63 | 79.19 | 77.24 | 77.67 | 1,381,712 | -0.33(-0.42%) |
Mar 08, 2016 | 80.16 | 81.01 | 77.53 | 77.99 | 1,664,858 | -2.55(-3.17%) |
Mar 07, 2016 | 80.12 | 80.56 | 78.94 | 80.54 | 1,854,787 | -0.11(-0.14%) |
Mar 04, 2016 | 80.28 | 81.91 | 79.67 | 80.66 | 2,770,745 | +0.21(+0.27%) |
Mar 03, 2016 | 79.53 | 80.68 | 78.65 | 80.44 | 1,612,432 | +0.81(+1.02%) |
Mar 02, 2016 | 78.65 | 79.70 | 78.22 | 79.63 | 1,534,563 | +1.09(+1.39%) |