Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.96 | 90.48 | 87.30 | 87.57 | 5,798,864 | -2.50(-2.78%) |
May 27, 2016 | 89.63 | 90.07 | 90.07 | 90.07 | 907,000 | +0.33(+0.37%) |
May 26, 2016 | 89.99 | 91.94 | 89.50 | 89.74 | 740,047 | -0.34(-0.38%) |
May 25, 2016 | 90.80 | 91.38 | 89.70 | 90.08 | 593,375 | -0.14(-0.16%) |
May 24, 2016 | 88.71 | 90.33 | 88.39 | 90.22 | 893,219 | +2.10(+2.38%) |
May 23, 2016 | 89.27 | 89.38 | 87.90 | 88.12 | 729,317 | -0.85(-0.96%) |
May 20, 2016 | 88.29 | 89.24 | 88.29 | 88.97 | 1,099,074 | +0.79(+0.90%) |
May 19, 2016 | 87.75 | 88.39 | 87.22 | 88.18 | 542,663 | -0.15(-0.17%) |
May 18, 2016 | 87.23 | 88.88 | 87.21 | 88.33 | 940,562 | +1.10(+1.26%) |
May 17, 2016 | 88.02 | 88.62 | 86.74 | 87.23 | 1,051,524 | -1.23(-1.39%) |
May 16, 2016 | 87.06 | 88.54 | 86.97 | 88.46 | 1,075,193 | +1.79(+2.07%) |
May 13, 2016 | 87.03 | 87.53 | 86.52 | 86.67 | 1,043,636 | -0.48(-0.55%) |
May 12, 2016 | 87.52 | 87.76 | 86.52 | 87.15 | 703,305 | +0.03(+0.03%) |
May 11, 2016 | 87.82 | 87.87 | 87.08 | 87.12 | 502,824 | -0.69(-0.79%) |
May 10, 2016 | 87.67 | 87.85 | 87.09 | 87.81 | 939,601 | +0.61(+0.70%) |
May 09, 2016 | 86.23 | 87.37 | 86.23 | 87.20 | 628,747 | +0.61(+0.70%) |
May 06, 2016 | 85.63 | 87.19 | 85.63 | 86.59 | 702,219 | +0.46(+0.53%) |
May 05, 2016 | 84.48 | 86.61 | 84.48 | 86.13 | 750,444 | +1.13(+1.33%) |
May 04, 2016 | 84.72 | 85.46 | 83.65 | 85.00 | 602,340 | -0.15(-0.18%) |
May 03, 2016 | 84.48 | 85.29 | 84.39 | 85.15 | 614,474 | -0.13(-0.15%) |
May 02, 2016 | 85.00 | 85.43 | 84.35 | 85.28 | 1,034,880 | +0.93(+1.10%) |
Apr 29, 2016 | 84.00 | 84.50 | 81.39 | 84.35 | 2,620,558 | +3.56(+4.41%) |
Apr 28, 2016 | 81.52 | 82.06 | 80.57 | 80.79 | 803,372 | -1.14(-1.39%) |
Apr 27, 2016 | 81.61 | 82.41 | 80.61 | 81.93 | 776,324 | +0.09(+0.11%) |
Apr 26, 2016 | 81.29 | 81.99 | 81.05 | 81.84 | 747,793 | +0.62(+0.76%) |
Apr 25, 2016 | 80.91 | 81.49 | 80.53 | 81.22 | 770,120 | +0.11(+0.14%) |
Apr 22, 2016 | 80.48 | 81.64 | 80.33 | 81.11 | 599,951 | +0.38(+0.47%) |
Apr 21, 2016 | 80.82 | 81.23 | 80.17 | 80.73 | 812,236 | -0.26(-0.32%) |
Apr 20, 2016 | 80.44 | 81.43 | 80.11 | 80.99 | 883,582 | +0.67(+0.83%) |
Apr 19, 2016 | 80.42 | 80.42 | 79.86 | 80.32 | 816,125 | +0.39(+0.49%) |
Apr 18, 2016 | 79.73 | 80.27 | 79.30 | 79.93 | 925,706 | +0.20(+0.25%) |
Apr 15, 2016 | 79.62 | 79.95 | 78.87 | 79.73 | 930,741 | -0.09(-0.11%) |
Apr 14, 2016 | 80.36 | 80.77 | 79.29 | 79.82 | 1,025,269 | -0.63(-0.78%) |
Apr 13, 2016 | 80.99 | 80.99 | 79.97 | 80.45 | 729,591 | +0.11(+0.14%) |
Apr 12, 2016 | 80.29 | 80.88 | 79.75 | 80.34 | 682,000 | +0.01(+0.01%) |
Apr 11, 2016 | 81.02 | 81.20 | 80.06 | 80.33 | 392,239 | -0.21(-0.26%) |
Apr 08, 2016 | 80.92 | 81.19 | 79.03 | 80.54 | 400,354 | +0.06(+0.07%) |
Apr 07, 2016 | 80.00 | 80.56 | 78.90 | 80.48 | 923,925 | +0.32(+0.40%) |
Apr 06, 2016 | 79.08 | 80.23 | 76.98 | 80.16 | 434,112 | +0.97(+1.22%) |
Apr 05, 2016 | 79.23 | 79.84 | 78.82 | 79.19 | 847,258 | -0.56(-0.70%) |
Apr 04, 2016 | 79.27 | 80.19 | 78.58 | 79.75 | 654,416 | +0.38(+0.48%) |
Apr 01, 2016 | 77.53 | 79.43 | 76.55 | 79.37 | 683,189 | +1.05(+1.34%) |
Mar 31, 2016 | 77.50 | 79.03 | 75.03 | 78.32 | 625,923 | +0.57(+0.73%) |
Mar 30, 2016 | 78.43 | 78.95 | 77.56 | 77.75 | 402,987 | -0.38(-0.49%) |
Mar 29, 2016 | 75.71 | 78.34 | 75.55 | 78.13 | 488,709 | +2.27(+2.99%) |
Mar 28, 2016 | 76.00 | 76.35 | 75.39 | 75.86 | 345,755 | +0.27(+0.36%) |
Mar 24, 2016 | 75.40 | 75.59 | 75.59 | 75.59 | 416,400 | +0.13(+0.17%) |
Mar 23, 2016 | 76.37 | 76.53 | 75.30 | 75.46 | 434,539 | -1.14(-1.49%) |
Mar 22, 2016 | 75.67 | 76.91 | 75.67 | 76.60 | 547,655 | +0.44(+0.58%) |
Mar 21, 2016 | 75.90 | 76.67 | 75.45 | 76.16 | 497,280 | +0.71(+0.94%) |
Mar 18, 2016 | 74.23 | 75.57 | 74.16 | 75.45 | 924,719 | +0.83(+1.11%) |
Mar 17, 2016 | 74.10 | 74.87 | 72.29 | 74.62 | 649,341 | +0.26(+0.35%) |
Mar 16, 2016 | 76.26 | 76.41 | 72.88 | 74.36 | 1,192,109 | -2.68(-3.48%) |
Mar 15, 2016 | 77.49 | 78.17 | 76.79 | 77.04 | 845,745 | -1.14(-1.46%) |
Mar 14, 2016 | 78.13 | 78.38 | 76.84 | 78.18 | 328,429 | +0.03(+0.04%) |
Mar 11, 2016 | 78.00 | 78.49 | 77.61 | 78.15 | 353,177 | +0.74(+0.96%) |
Mar 10, 2016 | 78.38 | 78.38 | 76.66 | 77.41 | 535,188 | -0.50(-0.64%) |
Mar 09, 2016 | 77.18 | 78.04 | 75.08 | 77.91 | 598,096 | +0.73(+0.95%) |
Mar 08, 2016 | 77.80 | 77.82 | 76.19 | 77.18 | 554,722 | -0.59(-0.76%) |
Mar 07, 2016 | 76.22 | 77.94 | 76.22 | 77.77 | 617,798 | +1.34(+1.75%) |
Mar 04, 2016 | 75.70 | 76.60 | 75.23 | 76.43 | 769,833 | +0.93(+1.23%) |
Mar 03, 2016 | 75.21 | 75.88 | 74.37 | 75.50 | 570,192 | -0.09(-0.12%) |
Mar 02, 2016 | 75.23 | 75.94 | 74.72 | 75.59 | 546,018 | +0.11(+0.15%) |