Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.49 | 86.35 | 85.49 | 85.95 | 109,689 | +0.26(+0.30%) |
May 27, 2016 | 85.06 | 85.69 | 85.69 | 85.69 | 222,300 | +1.09(+1.29%) |
May 26, 2016 | 84.80 | 85.18 | 84.47 | 84.60 | 125,772 | -0.29(-0.34%) |
May 25, 2016 | 85.55 | 86.14 | 84.78 | 84.89 | 111,748 | -0.36(-0.42%) |
May 24, 2016 | 85.02 | 85.67 | 84.68 | 85.25 | 126,021 | +0.80(+0.95%) |
May 23, 2016 | 84.70 | 85.04 | 84.39 | 84.45 | 47,714 | -0.42(-0.49%) |
May 20, 2016 | 85.19 | 85.25 | 84.42 | 84.87 | 69,216 | -0.15(-0.18%) |
May 19, 2016 | 84.36 | 85.44 | 84.34 | 85.02 | 120,436 | -0.08(-0.09%) |
May 18, 2016 | 83.68 | 85.57 | 83.58 | 85.10 | 108,415 | +1.42(+1.70%) |
May 17, 2016 | 84.57 | 85.10 | 83.03 | 83.68 | 104,543 | -1.40(-1.65%) |
May 16, 2016 | 84.73 | 85.40 | 84.45 | 85.08 | 91,330 | +0.69(+0.82%) |
May 13, 2016 | 84.50 | 85.23 | 84.28 | 84.39 | 83,687 | -0.40(-0.47%) |
May 12, 2016 | 84.72 | 85.54 | 84.47 | 84.79 | 102,812 | +0.02(+0.02%) |
May 11, 2016 | 84.95 | 85.55 | 84.52 | 84.77 | 127,091 | -0.12(-0.14%) |
May 10, 2016 | 84.14 | 85.51 | 83.97 | 84.89 | 141,869 | +0.81(+0.96%) |
May 09, 2016 | 84.07 | 84.59 | 83.03 | 84.08 | 87,875 | -0.01(-0.01%) |
May 06, 2016 | 83.45 | 84.50 | 83.10 | 84.09 | 98,255 | +0.45(+0.54%) |
May 05, 2016 | 83.89 | 84.47 | 83.19 | 83.64 | 184,285 | +0.53(+0.64%) |
May 04, 2016 | 80.00 | 83.80 | 79.79 | 83.11 | 265,247 | +5.42(+6.98%) |
May 03, 2016 | 77.90 | 78.48 | 76.54 | 77.69 | 105,190 | -0.41(-0.52%) |
May 02, 2016 | 77.26 | 78.44 | 76.74 | 78.10 | 84,637 | +0.99(+1.28%) |
Apr 29, 2016 | 78.19 | 78.92 | 76.69 | 77.11 | 113,109 | -0.94(-1.20%) |
Apr 28, 2016 | 78.69 | 79.25 | 77.83 | 78.05 | 107,328 | -0.94(-1.19%) |
Apr 27, 2016 | 77.29 | 79.01 | 77.29 | 78.99 | 216,940 | +1.78(+2.31%) |
Apr 26, 2016 | 76.69 | 77.28 | 75.86 | 77.21 | 117,873 | +0.61(+0.80%) |
Apr 25, 2016 | 76.62 | 76.90 | 76.14 | 76.60 | 49,665 | +0.00(+0.00%) |
Apr 22, 2016 | 76.45 | 77.08 | 75.95 | 76.60 | 127,779 | +0.10(+0.13%) |
Apr 21, 2016 | 76.49 | 76.88 | 76.13 | 76.50 | 68,953 | +0.17(+0.22%) |
Apr 20, 2016 | 76.78 | 77.01 | 75.94 | 76.33 | 80,457 | -0.11(-0.14%) |
Apr 19, 2016 | 76.60 | 77.13 | 75.88 | 76.44 | 105,203 | +0.34(+0.45%) |
Apr 18, 2016 | 76.91 | 77.28 | 75.80 | 76.10 | 107,332 | -0.87(-1.13%) |
Apr 15, 2016 | 76.49 | 77.21 | 75.53 | 76.97 | 107,046 | +0.41(+0.54%) |
Apr 14, 2016 | 75.93 | 76.99 | 75.56 | 76.56 | 139,426 | +0.87(+1.15%) |
Apr 13, 2016 | 75.57 | 76.15 | 75.54 | 75.69 | 121,469 | +0.76(+1.01%) |
Apr 12, 2016 | 74.57 | 75.37 | 74.11 | 74.93 | 79,807 | +0.47(+0.63%) |
Apr 11, 2016 | 73.25 | 74.99 | 72.98 | 74.46 | 133,499 | +1.25(+1.71%) |
Apr 08, 2016 | 72.48 | 73.71 | 72.30 | 73.21 | 131,094 | +0.68(+0.94%) |
Apr 07, 2016 | 73.50 | 73.50 | 71.51 | 72.53 | 170,961 | -1.35(-1.83%) |
Apr 06, 2016 | 72.92 | 74.12 | 72.33 | 73.88 | 121,425 | +0.83(+1.14%) |
Apr 05, 2016 | 70.93 | 73.60 | 70.73 | 73.05 | 163,500 | +1.59(+2.23%) |
Apr 04, 2016 | 72.50 | 72.64 | 71.41 | 71.46 | 128,383 | -1.22(-1.68%) |
Apr 01, 2016 | 70.96 | 72.99 | 70.04 | 72.68 | 204,279 | +0.84(+1.17%) |
Mar 31, 2016 | 73.47 | 73.47 | 71.41 | 71.84 | 132,220 | -1.44(-1.97%) |
Mar 30, 2016 | 74.04 | 74.04 | 72.41 | 73.28 | 152,261 | -0.24(-0.33%) |
Mar 29, 2016 | 70.78 | 73.59 | 70.01 | 73.52 | 181,973 | +2.58(+3.64%) |
Mar 28, 2016 | 71.57 | 71.57 | 70.75 | 70.94 | 88,038 | -0.64(-0.89%) |
Mar 24, 2016 | 70.88 | 71.58 | 71.58 | 71.58 | 157,100 | +0.63(+0.89%) |
Mar 23, 2016 | 71.15 | 72.06 | 70.72 | 70.95 | 168,960 | -0.34(-0.48%) |
Mar 22, 2016 | 71.23 | 71.66 | 70.82 | 71.29 | 313,679 | +0.39(+0.55%) |
Mar 21, 2016 | 71.00 | 72.31 | 70.63 | 70.90 | 318,678 | +0.37(+0.52%) |
Mar 18, 2016 | 69.80 | 70.92 | 67.65 | 70.53 | 1,676,169 | -0.74(-1.04%) |
Mar 17, 2016 | 72.64 | 72.64 | 71.03 | 71.27 | 212,732 | -1.54(-2.12%) |
Mar 16, 2016 | 73.93 | 75.24 | 72.33 | 72.81 | 151,934 | -1.32(-1.78%) |
Mar 15, 2016 | 72.95 | 74.28 | 72.51 | 74.13 | 104,776 | +0.85(+1.16%) |
Mar 14, 2016 | 77.00 | 77.20 | 73.13 | 73.28 | 172,325 | -4.32(-5.57%) |
Mar 11, 2016 | 76.53 | 77.81 | 76.53 | 77.60 | 106,111 | +1.72(+2.27%) |
Mar 10, 2016 | 75.52 | 76.44 | 74.58 | 75.88 | 70,898 | +0.38(+0.50%) |
Mar 09, 2016 | 74.85 | 75.51 | 74.85 | 75.50 | 104,626 | +0.80(+1.07%) |
Mar 08, 2016 | 75.42 | 75.46 | 74.59 | 74.70 | 86,636 | -0.80(-1.06%) |
Mar 07, 2016 | 75.28 | 76.17 | 75.01 | 75.50 | 66,424 | -0.24(-0.32%) |
Mar 04, 2016 | 75.62 | 75.95 | 75.12 | 75.74 | 99,271 | +0.30(+0.40%) |
Mar 03, 2016 | 75.50 | 76.00 | 75.31 | 75.44 | 123,836 | +0.28(+0.37%) |
Mar 02, 2016 | 75.35 | 76.02 | 74.51 | 75.16 | 129,150 | -0.08(-0.11%) |