Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.06 | 86.14 | 84.25 | 85.46 | 683,219 | +0.51(+0.60%) |
May 27, 2016 | 84.85 | 84.95 | 84.95 | 84.95 | 470,500 | +0.19(+0.22%) |
May 26, 2016 | 84.69 | 85.23 | 84.10 | 84.76 | 502,595 | +0.45(+0.53%) |
May 25, 2016 | 84.72 | 85.16 | 84.22 | 84.31 | 530,954 | -0.25(-0.30%) |
May 24, 2016 | 83.59 | 84.73 | 83.04 | 84.56 | 427,558 | +1.31(+1.57%) |
May 23, 2016 | 83.11 | 84.19 | 82.87 | 83.25 | 534,498 | +0.09(+0.11%) |
May 20, 2016 | 83.36 | 83.98 | 82.95 | 83.16 | 476,844 | +0.26(+0.31%) |
May 19, 2016 | 83.54 | 83.57 | 82.06 | 82.90 | 609,301 | -0.80(-0.96%) |
May 18, 2016 | 83.37 | 84.29 | 82.70 | 83.70 | 710,316 | +0.18(+0.22%) |
May 17, 2016 | 85.29 | 85.68 | 83.33 | 83.52 | 1,295,282 | -1.63(-1.91%) |
May 16, 2016 | 84.73 | 85.97 | 84.11 | 85.15 | 779,922 | +0.43(+0.51%) |
May 13, 2016 | 84.86 | 85.84 | 84.72 | 84.72 | 500,552 | -0.24(-0.28%) |
May 12, 2016 | 84.95 | 85.49 | 84.40 | 84.96 | 656,684 | +0.18(+0.21%) |
May 11, 2016 | 85.67 | 86.41 | 84.74 | 84.78 | 735,044 | -0.83(-0.97%) |
May 10, 2016 | 84.97 | 85.70 | 83.58 | 85.61 | 769,813 | +1.11(+1.31%) |
May 09, 2016 | 84.88 | 85.34 | 84.23 | 84.50 | 805,069 | -0.69(-0.81%) |
May 06, 2016 | 84.30 | 85.32 | 84.04 | 85.19 | 690,905 | +0.78(+0.92%) |
May 05, 2016 | 85.14 | 85.70 | 84.28 | 84.41 | 1,087,125 | -0.52(-0.61%) |
May 04, 2016 | 86.63 | 86.73 | 84.83 | 84.93 | 1,032,772 | -2.23(-2.56%) |
May 03, 2016 | 87.51 | 87.59 | 86.50 | 87.16 | 724,098 | -0.97(-1.10%) |
May 02, 2016 | 86.49 | 88.37 | 85.30 | 88.13 | 1,401,584 | +1.73(+2.00%) |
Apr 29, 2016 | 91.53 | 91.99 | 86.17 | 86.40 | 1,592,544 | -3.02(-3.38%) |
Apr 28, 2016 | 89.23 | 91.23 | 89.09 | 89.42 | 962,273 | +0.01(+0.01%) |
Apr 27, 2016 | 88.71 | 89.77 | 88.22 | 89.41 | 732,474 | +0.25(+0.28%) |
Apr 26, 2016 | 89.49 | 90.39 | 88.68 | 89.16 | 885,012 | -0.12(-0.13%) |
Apr 25, 2016 | 88.36 | 89.41 | 88.22 | 89.28 | 1,649,082 | +0.64(+0.72%) |
Apr 22, 2016 | 88.37 | 89.00 | 87.84 | 88.64 | 611,134 | +0.11(+0.12%) |
Apr 21, 2016 | 89.49 | 89.80 | 88.24 | 88.53 | 574,990 | -0.76(-0.85%) |
Apr 20, 2016 | 88.82 | 89.95 | 87.72 | 89.29 | 649,010 | +0.50(+0.56%) |
Apr 19, 2016 | 89.88 | 89.91 | 88.12 | 88.79 | 896,882 | -0.87(-0.97%) |
Apr 18, 2016 | 88.63 | 89.90 | 88.35 | 89.66 | 600,694 | +0.96(+1.08%) |
Apr 15, 2016 | 89.00 | 89.24 | 88.28 | 88.70 | 625,686 | -0.41(-0.46%) |
Apr 14, 2016 | 89.52 | 89.98 | 89.05 | 89.11 | 637,769 | -0.41(-0.46%) |
Apr 13, 2016 | 89.35 | 89.81 | 88.79 | 89.52 | 734,034 | +0.91(+1.03%) |
Apr 12, 2016 | 89.53 | 89.55 | 88.13 | 88.61 | 2,376,540 | -0.47(-0.53%) |
Apr 11, 2016 | 90.28 | 91.28 | 89.02 | 89.08 | 572,582 | -0.68(-0.76%) |
Apr 08, 2016 | 90.03 | 90.26 | 89.30 | 89.76 | 496,784 | +0.17(+0.19%) |
Apr 07, 2016 | 89.34 | 90.22 | 88.75 | 89.59 | 769,076 | -0.25(-0.28%) |
Apr 06, 2016 | 88.79 | 89.86 | 88.79 | 89.84 | 696,813 | +1.13(+1.27%) |
Apr 05, 2016 | 89.18 | 89.69 | 88.52 | 88.71 | 1,273,167 | -0.84(-0.94%) |
Apr 04, 2016 | 90.13 | 91.14 | 89.49 | 89.55 | 524,089 | -0.09(-0.10%) |
Apr 01, 2016 | 88.19 | 89.67 | 87.35 | 89.64 | 881,309 | +1.10(+1.24%) |
Mar 31, 2016 | 89.21 | 89.87 | 88.47 | 88.54 | 960,640 | -1.05(-1.17%) |
Mar 30, 2016 | 89.45 | 89.70 | 88.85 | 89.59 | 854,680 | +0.48(+0.54%) |
Mar 29, 2016 | 88.41 | 89.48 | 88.04 | 89.11 | 664,494 | +0.65(+0.73%) |
Mar 28, 2016 | 89.32 | 89.91 | 88.15 | 88.46 | 979,186 | -0.79(-0.89%) |
Mar 24, 2016 | 88.54 | 89.25 | 89.25 | 89.25 | 463,700 | +0.36(+0.40%) |
Mar 23, 2016 | 89.37 | 89.48 | 88.37 | 88.89 | 502,332 | -0.46(-0.51%) |
Mar 22, 2016 | 88.36 | 89.66 | 88.30 | 89.35 | 780,422 | +0.77(+0.87%) |
Mar 21, 2016 | 88.50 | 89.03 | 88.21 | 88.58 | 767,447 | +0.02(+0.02%) |
Mar 18, 2016 | 90.12 | 90.12 | 88.16 | 88.56 | 1,344,741 | -1.36(-1.51%) |
Mar 17, 2016 | 89.53 | 90.61 | 89.30 | 89.92 | 812,368 | +0.40(+0.45%) |
Mar 16, 2016 | 88.05 | 89.94 | 87.90 | 89.52 | 897,351 | +1.03(+1.16%) |
Mar 15, 2016 | 87.23 | 88.71 | 86.75 | 88.49 | 772,425 | +0.76(+0.87%) |
Mar 14, 2016 | 87.80 | 88.54 | 87.80 | 87.73 | 725,561 | -0.53(-0.60%) |
Mar 11, 2016 | 88.18 | 88.36 | 87.37 | 88.26 | 792,507 | +1.08(+1.24%) |
Mar 10, 2016 | 87.48 | 88.89 | 86.14 | 87.18 | 815,720 | +0.22(+0.25%) |
Mar 09, 2016 | 87.21 | 88.34 | 86.56 | 86.96 | 1,439,760 | -0.15(-0.17%) |
Mar 08, 2016 | 87.25 | 87.99 | 86.50 | 87.11 | 941,748 | -0.88(-1.00%) |
Mar 07, 2016 | 89.31 | 89.59 | 87.13 | 87.99 | 1,121,783 | -1.15(-1.29%) |
Mar 04, 2016 | 88.59 | 89.39 | 87.71 | 89.14 | 854,850 | +0.50(+0.56%) |
Mar 03, 2016 | 87.20 | 88.74 | 86.54 | 88.64 | 831,304 | +1.10(+1.26%) |
Mar 02, 2016 | 87.54 | 88.61 | 86.64 | 87.54 | 987,023 | +0.16(+0.18%) |