Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.62 | 83.70 | 82.09 | 83.03 | 697,648 | +0.99(+1.21%) |
May 27, 2016 | 84.33 | 82.04 | 82.04 | 82.04 | 634,733 | -3.62(-4.22%) |
May 26, 2016 | 84.66 | 86.91 | 80.82 | 85.66 | 1,218,402 | +2.25(+2.70%) |
May 25, 2016 | 82.78 | 83.86 | 81.23 | 83.41 | 451,612 | +0.56(+0.67%) |
May 24, 2016 | 82.38 | 83.37 | 81.37 | 82.86 | 379,313 | +0.70(+0.86%) |
May 23, 2016 | 81.83 | 82.53 | 80.66 | 82.16 | 384,036 | +0.81(+0.99%) |
May 20, 2016 | 81.20 | 81.61 | 79.52 | 81.35 | 155,188 | +0.28(+0.34%) |
May 19, 2016 | 81.45 | 82.68 | 80.64 | 81.07 | 284,364 | -0.25(-0.31%) |
May 18, 2016 | 82.00 | 82.00 | 79.51 | 81.32 | 416,810 | -0.55(-0.67%) |
May 17, 2016 | 85.89 | 85.89 | 80.99 | 81.87 | 306,113 | -3.84(-4.48%) |
May 16, 2016 | 85.84 | 86.51 | 85.51 | 85.71 | 310,502 | +0.22(+0.26%) |
May 13, 2016 | 86.04 | 86.41 | 85.31 | 85.49 | 217,485 | -1.01(-1.17%) |
May 12, 2016 | 86.86 | 87.82 | 85.65 | 86.50 | 239,946 | -0.18(-0.20%) |
May 11, 2016 | 87.02 | 87.56 | 85.83 | 86.67 | 265,232 | -0.16(-0.18%) |
May 10, 2016 | 87.68 | 87.86 | 85.91 | 86.83 | 363,949 | -0.44(-0.51%) |
May 09, 2016 | 86.55 | 88.84 | 86.21 | 87.27 | 391,246 | +1.58(+1.85%) |
May 06, 2016 | 83.94 | 85.70 | 83.45 | 85.69 | 262,882 | +1.21(+1.44%) |
May 05, 2016 | 85.12 | 85.40 | 84.03 | 84.48 | 268,535 | -0.11(-0.13%) |
May 04, 2016 | 83.68 | 84.92 | 83.68 | 84.59 | 238,756 | +0.72(+0.86%) |
May 03, 2016 | 84.40 | 84.75 | 82.99 | 83.87 | 194,538 | -0.78(-0.93%) |
May 02, 2016 | 84.71 | 85.36 | 82.94 | 84.65 | 373,565 | -0.06(-0.07%) |
Apr 29, 2016 | 84.04 | 84.88 | 83.29 | 84.71 | 486,347 | +0.20(+0.24%) |
Apr 28, 2016 | 80.93 | 85.32 | 80.87 | 84.51 | 660,928 | +3.64(+4.50%) |
Apr 27, 2016 | 81.41 | 82.02 | 79.87 | 80.87 | 279,227 | -0.18(-0.22%) |
Apr 26, 2016 | 80.25 | 81.21 | 79.76 | 81.04 | 281,398 | +1.07(+1.34%) |
Apr 25, 2016 | 80.62 | 81.54 | 79.68 | 79.97 | 248,032 | -1.06(-1.31%) |
Apr 22, 2016 | 79.32 | 81.60 | 78.65 | 81.03 | 464,259 | +2.46(+3.13%) |
Apr 21, 2016 | 80.91 | 81.25 | 78.44 | 78.58 | 487,031 | -2.49(-3.08%) |
Apr 20, 2016 | 81.96 | 84.97 | 80.68 | 81.07 | 526,508 | -0.97(-1.18%) |
Apr 19, 2016 | 83.56 | 84.03 | 81.91 | 82.04 | 306,180 | -1.65(-1.97%) |
Apr 18, 2016 | 81.91 | 83.74 | 81.67 | 83.69 | 330,054 | +1.05(+1.27%) |
Apr 15, 2016 | 82.28 | 83.80 | 81.01 | 82.64 | 429,730 | -0.06(-0.07%) |
Apr 14, 2016 | 84.44 | 84.46 | 82.31 | 82.70 | 232,202 | -1.05(-1.26%) |
Apr 13, 2016 | 85.16 | 85.21 | 83.46 | 83.75 | 218,549 | -1.03(-1.21%) |
Apr 12, 2016 | 84.73 | 85.79 | 84.16 | 84.77 | 235,379 | -0.09(-0.11%) |
Apr 11, 2016 | 87.00 | 87.00 | 84.72 | 84.87 | 255,906 | -1.56(-1.81%) |
Apr 08, 2016 | 87.40 | 87.53 | 85.91 | 86.43 | 343,304 | -0.52(-0.59%) |
Apr 07, 2016 | 86.39 | 88.06 | 85.99 | 86.94 | 519,601 | -0.12(-0.14%) |
Apr 06, 2016 | 86.12 | 87.49 | 85.93 | 87.06 | 392,015 | +0.83(+0.96%) |
Apr 05, 2016 | 85.83 | 86.74 | 85.28 | 86.23 | 666,395 | +0.00(+0.00%) |
Apr 04, 2016 | 85.82 | 86.92 | 84.68 | 86.23 | 530,470 | +0.22(+0.26%) |
Apr 01, 2016 | 83.13 | 86.08 | 82.58 | 86.01 | 527,734 | +2.74(+3.29%) |
Mar 31, 2016 | 83.27 | 83.35 | 81.86 | 83.27 | 393,191 | -0.14(-0.17%) |
Mar 30, 2016 | 83.10 | 83.48 | 82.07 | 83.41 | 340,834 | +0.41(+0.49%) |
Mar 29, 2016 | 81.58 | 83.07 | 81.49 | 83.00 | 295,772 | +1.49(+1.82%) |
Mar 28, 2016 | 80.79 | 81.96 | 80.11 | 81.51 | 253,539 | +0.74(+0.91%) |
Mar 24, 2016 | 81.12 | 80.78 | 80.78 | 80.78 | 451,503 | -0.58(-0.71%) |
Mar 23, 2016 | 80.90 | 82.03 | 80.17 | 81.36 | 419,233 | +0.48(+0.59%) |
Mar 22, 2016 | 81.34 | 81.91 | 80.78 | 80.88 | 350,493 | -1.07(-1.31%) |
Mar 21, 2016 | 82.78 | 83.17 | 81.40 | 81.95 | 310,432 | -1.38(-1.65%) |
Mar 18, 2016 | 83.30 | 83.64 | 82.11 | 83.32 | 560,056 | +0.44(+0.53%) |
Mar 17, 2016 | 79.38 | 83.28 | 79.38 | 82.88 | 676,476 | +3.73(+4.71%) |
Mar 16, 2016 | 77.85 | 79.64 | 77.28 | 79.15 | 535,812 | +1.39(+1.78%) |
Mar 15, 2016 | 78.76 | 80.94 | 77.48 | 77.77 | 685,225 | -6.11(-7.29%) |
Mar 14, 2016 | 83.28 | 84.13 | 82.85 | 83.88 | 420,987 | +0.13(+0.15%) |
Mar 11, 2016 | 82.61 | 83.92 | 82.14 | 83.75 | 589,485 | +1.61(+1.96%) |
Mar 10, 2016 | 85.67 | 86.01 | 81.82 | 82.14 | 1,324,515 | -3.58(-4.18%) |
Mar 09, 2016 | 84.82 | 86.29 | 84.49 | 85.72 | 731,999 | +1.50(+1.79%) |
Mar 08, 2016 | 84.62 | 85.39 | 84.16 | 84.22 | 759,925 | -1.30(-1.52%) |
Mar 07, 2016 | 83.51 | 85.63 | 81.53 | 85.52 | 795,656 | +1.17(+1.39%) |
Mar 04, 2016 | 86.50 | 86.71 | 83.28 | 84.35 | 990,633 | -1.89(-2.19%) |
Mar 03, 2016 | 85.16 | 86.78 | 84.81 | 86.24 | 752,009 | +1.62(+1.91%) |
Mar 02, 2016 | 83.19 | 84.84 | 83.19 | 84.63 | 629,483 | +1.44(+1.73%) |