Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.90 | 83.91 | 82.09 | 82.53 | 680,319 | -1.17(-1.40%) |
May 27, 2016 | 83.13 | 83.71 | 83.71 | 83.71 | 265,191 | +0.51(+0.61%) |
May 26, 2016 | 83.12 | 84.05 | 82.90 | 83.20 | 425,209 | +0.00(+0.00%) |
May 25, 2016 | 82.97 | 83.63 | 82.31 | 83.20 | 289,573 | +0.07(+0.08%) |
May 24, 2016 | 82.18 | 83.53 | 81.96 | 83.13 | 665,686 | +1.01(+1.23%) |
May 23, 2016 | 83.03 | 84.06 | 82.09 | 82.12 | 316,168 | -0.76(-0.92%) |
May 20, 2016 | 81.89 | 83.50 | 81.31 | 82.89 | 688,302 | +1.40(+1.72%) |
May 19, 2016 | 80.65 | 82.11 | 80.33 | 81.48 | 567,017 | +0.97(+1.20%) |
May 18, 2016 | 81.22 | 82.63 | 79.80 | 80.52 | 827,535 | -0.72(-0.89%) |
May 17, 2016 | 81.66 | 82.67 | 80.86 | 81.24 | 569,825 | -0.35(-0.43%) |
May 16, 2016 | 81.24 | 82.00 | 80.96 | 81.59 | 580,045 | +0.31(+0.38%) |
May 13, 2016 | 82.55 | 83.14 | 81.10 | 81.28 | 606,658 | -1.57(-1.90%) |
May 12, 2016 | 83.26 | 83.71 | 82.40 | 82.85 | 1,151,392 | +0.29(+0.35%) |
May 11, 2016 | 83.47 | 83.83 | 82.50 | 82.56 | 645,767 | -2.14(-2.53%) |
May 10, 2016 | 84.57 | 85.42 | 84.05 | 84.70 | 535,407 | -0.16(-0.19%) |
May 09, 2016 | 84.30 | 85.24 | 83.81 | 84.87 | 379,339 | +0.56(+0.67%) |
May 06, 2016 | 83.81 | 84.45 | 83.31 | 84.30 | 497,136 | +0.22(+0.26%) |
May 05, 2016 | 85.63 | 85.91 | 83.99 | 84.08 | 426,842 | -1.87(-2.17%) |
May 04, 2016 | 86.22 | 86.64 | 85.33 | 85.95 | 415,164 | -0.39(-0.45%) |
May 03, 2016 | 87.72 | 88.19 | 86.14 | 86.34 | 563,324 | -1.58(-1.80%) |
May 02, 2016 | 87.62 | 88.40 | 86.82 | 87.92 | 628,347 | +0.65(+0.74%) |
Apr 29, 2016 | 84.96 | 87.36 | 84.12 | 87.27 | 1,270,180 | +2.25(+2.65%) |
Apr 28, 2016 | 84.93 | 86.33 | 83.22 | 85.02 | 1,646,570 | -0.87(-1.01%) |
Apr 27, 2016 | 85.06 | 86.34 | 84.44 | 85.89 | 1,217,369 | +0.86(+1.01%) |
Apr 26, 2016 | 84.60 | 85.42 | 84.11 | 85.03 | 910,014 | -0.08(-0.10%) |
Apr 25, 2016 | 86.08 | 86.18 | 84.69 | 85.11 | 757,392 | -0.62(-0.73%) |
Apr 22, 2016 | 85.77 | 86.41 | 85.04 | 85.74 | 692,876 | -0.16(-0.18%) |
Apr 21, 2016 | 86.16 | 86.96 | 85.79 | 85.89 | 706,775 | -0.10(-0.11%) |
Apr 20, 2016 | 85.61 | 86.32 | 84.99 | 85.99 | 745,549 | +0.48(+0.56%) |
Apr 19, 2016 | 86.01 | 86.31 | 85.14 | 85.51 | 1,042,177 | -0.42(-0.49%) |
Apr 18, 2016 | 85.11 | 86.00 | 84.90 | 85.92 | 477,602 | +0.77(+0.90%) |
Apr 15, 2016 | 84.33 | 85.27 | 83.82 | 85.15 | 505,610 | +0.64(+0.76%) |
Apr 14, 2016 | 85.02 | 85.44 | 84.39 | 84.52 | 564,655 | -0.55(-0.64%) |
Apr 13, 2016 | 84.44 | 85.30 | 84.30 | 85.06 | 559,605 | +1.15(+1.37%) |
Apr 12, 2016 | 83.80 | 84.27 | 82.36 | 83.91 | 754,631 | +0.05(+0.06%) |
Apr 11, 2016 | 83.88 | 84.41 | 83.27 | 83.86 | 756,688 | +0.16(+0.19%) |
Apr 08, 2016 | 85.10 | 85.10 | 82.79 | 83.71 | 618,285 | -1.23(-1.44%) |
Apr 07, 2016 | 85.15 | 86.20 | 84.46 | 84.93 | 1,059,109 | -0.16(-0.18%) |
Apr 06, 2016 | 83.63 | 85.23 | 83.08 | 85.09 | 937,419 | +1.82(+2.19%) |
Apr 05, 2016 | 84.36 | 84.36 | 82.00 | 83.26 | 1,480,005 | -1.37(-1.62%) |
Apr 04, 2016 | 85.60 | 86.02 | 84.22 | 84.64 | 805,469 | -1.16(-1.35%) |
Apr 01, 2016 | 85.83 | 86.52 | 85.10 | 85.80 | 591,350 | -0.42(-0.48%) |
Mar 31, 2016 | 85.61 | 86.67 | 85.33 | 86.22 | 1,012,042 | +0.54(+0.63%) |
Mar 30, 2016 | 84.82 | 86.09 | 84.09 | 85.68 | 701,848 | +0.91(+1.07%) |
Mar 29, 2016 | 84.67 | 85.54 | 83.98 | 84.77 | 1,258,737 | +0.19(+0.22%) |
Mar 28, 2016 | 82.92 | 85.33 | 82.52 | 84.58 | 787,199 | +1.74(+2.10%) |
Mar 24, 2016 | 82.53 | 82.84 | 82.84 | 82.84 | 717,826 | +0.21(+0.26%) |
Mar 23, 2016 | 83.57 | 83.51 | 82.44 | 82.63 | 700,320 | -0.94(-1.13%) |
Mar 22, 2016 | 84.52 | 84.83 | 83.30 | 83.57 | 831,564 | -0.61(-0.73%) |
Mar 21, 2016 | 83.66 | 84.75 | 83.66 | 84.18 | 917,902 | +0.64(+0.76%) |
Mar 18, 2016 | 83.26 | 84.89 | 82.91 | 83.54 | 1,039,699 | -0.66(-0.79%) |
Mar 17, 2016 | 83.33 | 85.62 | 83.21 | 84.21 | 1,605,327 | +0.69(+0.82%) |
Mar 16, 2016 | 83.56 | 84.03 | 82.90 | 83.52 | 1,000,744 | -0.04(-0.05%) |
Mar 15, 2016 | 83.93 | 84.39 | 83.16 | 83.56 | 900,688 | -0.08(-0.10%) |
Mar 14, 2016 | 82.90 | 84.43 | 82.64 | 83.64 | 884,188 | +0.70(+0.85%) |
Mar 11, 2016 | 83.08 | 83.56 | 82.39 | 82.94 | 530,210 | +0.71(+0.87%) |
Mar 10, 2016 | 82.89 | 83.24 | 81.39 | 82.23 | 767,704 | -0.21(-0.26%) |
Mar 09, 2016 | 83.32 | 83.64 | 82.23 | 82.44 | 462,738 | -0.29(-0.35%) |
Mar 08, 2016 | 83.24 | 83.74 | 82.68 | 82.72 | 594,026 | -0.62(-0.74%) |
Mar 07, 2016 | 83.98 | 84.39 | 82.99 | 83.34 | 641,386 | -0.67(-0.80%) |
Mar 04, 2016 | 83.76 | 84.23 | 83.26 | 84.01 | 817,779 | +0.24(+0.28%) |
Mar 03, 2016 | 83.81 | 84.30 | 82.77 | 83.78 | 802,111 | -0.35(-0.42%) |
Mar 02, 2016 | 83.05 | 84.16 | 82.40 | 84.13 | 927,907 | +0.44(+0.53%) |