Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.54 | 82.54 | 82.13 | 82.41 | 21,475 | +0.20(+0.24%) |
May 27, 2016 | 82.12 | 82.21 | 82.21 | 82.21 | 3,043 | +0.28(+0.34%) |
May 26, 2016 | 82.20 | 82.20 | 81.87 | 81.93 | 21,969 | -0.09(-0.12%) |
May 25, 2016 | 81.65 | 82.12 | 81.65 | 82.03 | 32,715 | +0.73(+0.90%) |
May 24, 2016 | 81.10 | 81.44 | 81.10 | 81.30 | 11,927 | +1.11(+1.38%) |
May 23, 2016 | 80.34 | 80.42 | 80.18 | 80.19 | 10,586 | -0.03(-0.04%) |
May 20, 2016 | 79.95 | 80.35 | 79.95 | 80.22 | 15,800 | +0.60(+0.75%) |
May 19, 2016 | 79.32 | 79.70 | 79.28 | 79.62 | 22,473 | -0.20(-0.25%) |
May 18, 2016 | 79.67 | 80.38 | 79.48 | 79.82 | 14,638 | -0.16(-0.20%) |
May 17, 2016 | 80.45 | 80.75 | 79.70 | 79.98 | 16,003 | -0.61(-0.76%) |
May 16, 2016 | 80.34 | 80.90 | 80.34 | 80.59 | 14,050 | +0.73(+0.92%) |
May 13, 2016 | 80.26 | 80.66 | 79.76 | 79.86 | 15,524 | -0.70(-0.86%) |
May 12, 2016 | 81.11 | 81.13 | 80.28 | 80.55 | 16,229 | -0.32(-0.40%) |
May 11, 2016 | 81.23 | 81.31 | 80.81 | 80.88 | 14,246 | -0.67(-0.82%) |
May 10, 2016 | 81.02 | 81.56 | 80.89 | 81.54 | 8,919 | +0.98(+1.22%) |
May 09, 2016 | 80.85 | 80.85 | 80.49 | 80.56 | 2,009 | +0.11(+0.14%) |
May 06, 2016 | 80.06 | 80.62 | 80.05 | 80.45 | 9,081 | +0.16(+0.20%) |
May 05, 2016 | 80.64 | 80.64 | 80.16 | 80.29 | 11,778 | -0.18(-0.23%) |
May 04, 2016 | 80.76 | 80.76 | 80.17 | 80.47 | 14,606 | -0.43(-0.53%) |
May 03, 2016 | 81.15 | 81.16 | 80.73 | 80.90 | 19,098 | -0.97(-1.19%) |
May 02, 2016 | 81.47 | 81.87 | 81.47 | 81.87 | 6,811 | +0.78(+0.96%) |
Apr 29, 2016 | 81.81 | 81.81 | 80.86 | 81.09 | 21,873 | -0.72(-0.89%) |
Apr 28, 2016 | 82.56 | 82.87 | 81.76 | 81.81 | 16,499 | -1.02(-1.23%) |
Apr 27, 2016 | 82.40 | 82.89 | 82.26 | 82.83 | 12,473 | +0.35(+0.43%) |
Apr 26, 2016 | 82.08 | 82.48 | 82.08 | 82.48 | 8,545 | +0.61(+0.75%) |
Apr 25, 2016 | 82.06 | 82.06 | 81.71 | 81.86 | 6,779 | -0.41(-0.50%) |
Apr 22, 2016 | 82.17 | 82.48 | 82.05 | 82.28 | 15,943 | +0.19(+0.23%) |
Apr 21, 2016 | 82.45 | 82.59 | 82.03 | 82.09 | 23,616 | -0.61(-0.74%) |
Apr 20, 2016 | 82.35 | 82.90 | 82.35 | 82.70 | 8,982 | +0.25(+0.31%) |
Apr 19, 2016 | 82.32 | 82.58 | 82.11 | 82.44 | 18,506 | +0.48(+0.58%) |
Apr 18, 2016 | 81.51 | 82.03 | 81.32 | 81.97 | 27,088 | +0.29(+0.36%) |
Apr 15, 2016 | 81.64 | 81.68 | 81.57 | 81.68 | 3,385 | -0.00(-0.00%) |
Apr 14, 2016 | 81.51 | 81.81 | 81.51 | 81.68 | 7,465 | -0.01(-0.01%) |
Apr 13, 2016 | 81.13 | 81.69 | 81.13 | 81.69 | 17,366 | +1.25(+1.55%) |
Apr 12, 2016 | 79.62 | 80.62 | 79.62 | 80.44 | 8,587 | +0.78(+0.98%) |
Apr 11, 2016 | 80.19 | 80.57 | 79.66 | 79.66 | 8,474 | +0.01(+0.01%) |
Apr 08, 2016 | 79.85 | 80.13 | 79.55 | 79.65 | 16,925 | +0.30(+0.37%) |
Apr 07, 2016 | 80.14 | 80.14 | 79.20 | 79.35 | 26,791 | -1.07(-1.33%) |
Apr 06, 2016 | 79.65 | 80.42 | 79.65 | 80.42 | 13,933 | +0.71(+0.88%) |
Apr 05, 2016 | 80.29 | 80.29 | 79.70 | 79.71 | 10,988 | -0.77(-0.96%) |
Apr 04, 2016 | 80.88 | 80.99 | 80.40 | 80.49 | 12,870 | -0.12(-0.15%) |
Apr 01, 2016 | 80.14 | 80.62 | 79.88 | 80.61 | 20,428 | -0.13(-0.17%) |
Mar 31, 2016 | 80.73 | 80.93 | 80.58 | 80.74 | 7,274 | +0.02(+0.02%) |
Mar 30, 2016 | 80.63 | 81.04 | 80.50 | 80.72 | 9,697 | +0.35(+0.43%) |
Mar 29, 2016 | 79.18 | 80.42 | 79.00 | 80.38 | 18,384 | +1.00(+1.26%) |
Mar 28, 2016 | 79.49 | 79.60 | 79.04 | 79.38 | 19,126 | +0.08(+0.10%) |
Mar 24, 2016 | 78.70 | 79.30 | 79.30 | 79.30 | 20,462 | -0.02(-0.02%) |
Mar 23, 2016 | 79.64 | 79.66 | 79.32 | 79.32 | 4,133 | -0.80(-1.00%) |
Mar 22, 2016 | 80.03 | 80.43 | 79.79 | 80.12 | 12,797 | -0.05(-0.06%) |
Mar 21, 2016 | 80.15 | 80.30 | 79.90 | 80.17 | 17,283 | -0.03(-0.03%) |
Mar 18, 2016 | 80.22 | 80.29 | 80.03 | 80.20 | 29,211 | +0.28(+0.36%) |
Mar 17, 2016 | 79.10 | 80.05 | 79.10 | 79.91 | 31,530 | +0.98(+1.24%) |
Mar 16, 2016 | 78.19 | 79.10 | 78.19 | 78.93 | 5,314 | +0.58(+0.74%) |
Mar 15, 2016 | 78.37 | 78.37 | 78.14 | 78.35 | 5,867 | -0.61(-0.77%) |
Mar 14, 2016 | 78.72 | 78.96 | 78.53 | 78.96 | 33,886 | +0.03(+0.04%) |
Mar 11, 2016 | 78.31 | 78.93 | 78.31 | 78.93 | 71,565 | +1.59(+2.05%) |
Mar 10, 2016 | 78.12 | 78.12 | 76.80 | 77.35 | 7,491 | -0.24(-0.31%) |
Mar 09, 2016 | 77.55 | 77.77 | 77.41 | 77.58 | 14,900 | +0.30(+0.39%) |
Mar 08, 2016 | 78.12 | 78.12 | 77.22 | 77.28 | 22,221 | -1.20(-1.53%) |
Mar 07, 2016 | 77.97 | 78.64 | 77.97 | 78.48 | 21,360 | +0.44(+0.56%) |
Mar 04, 2016 | 77.88 | 78.43 | 77.84 | 78.04 | 39,649 | +0.28(+0.35%) |
Mar 03, 2016 | 77.34 | 77.77 | 77.17 | 77.77 | 20,900 | +0.73(+0.95%) |
Mar 02, 2016 | 76.33 | 77.03 | 76.33 | 77.03 | 30,055 | +0.61(+0.80%) |