Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.17 | 83.17 | 79.64 | 81.21 | 77,219 | -0.54(-0.67%) |
May 27, 2016 | 83.20 | 81.75 | 81.75 | 81.75 | 90,474 | +0.70(+0.87%) |
May 26, 2016 | 81.74 | 81.81 | 80.81 | 81.05 | 49,427 | -0.34(-0.41%) |
May 25, 2016 | 83.13 | 83.15 | 80.69 | 81.39 | 86,413 | -1.56(-1.89%) |
May 24, 2016 | 80.94 | 83.14 | 80.94 | 82.95 | 100,315 | +2.48(+3.08%) |
May 23, 2016 | 79.96 | 81.76 | 79.96 | 80.47 | 39,746 | +0.32(+0.40%) |
May 20, 2016 | 78.20 | 80.22 | 78.20 | 80.16 | 76,376 | +2.68(+3.46%) |
May 19, 2016 | 77.60 | 80.09 | 76.79 | 77.47 | 33,282 | -0.78(-1.00%) |
May 18, 2016 | 77.30 | 79.07 | 77.30 | 78.26 | 37,446 | +0.82(+1.06%) |
May 17, 2016 | 80.30 | 80.31 | 76.84 | 77.43 | 70,361 | -2.72(-3.40%) |
May 16, 2016 | 78.71 | 81.42 | 78.71 | 80.16 | 51,402 | +1.09(+1.38%) |
May 13, 2016 | 79.38 | 79.41 | 78.25 | 79.07 | 126,561 | -0.35(-0.44%) |
May 12, 2016 | 79.49 | 79.89 | 78.39 | 79.41 | 63,465 | +0.19(+0.24%) |
May 11, 2016 | 79.45 | 80.24 | 78.83 | 79.23 | 30,299 | -0.31(-0.39%) |
May 10, 2016 | 79.97 | 79.97 | 78.65 | 79.53 | 24,424 | +0.06(+0.07%) |
May 09, 2016 | 78.17 | 79.88 | 78.17 | 79.47 | 36,782 | +1.26(+1.61%) |
May 06, 2016 | 78.55 | 79.23 | 77.49 | 78.22 | 88,714 | -0.56(-0.72%) |
May 05, 2016 | 79.51 | 79.57 | 78.27 | 78.78 | 91,124 | -0.44(-0.55%) |
May 04, 2016 | 78.63 | 79.60 | 78.15 | 79.22 | 59,559 | +0.00(+0.00%) |
May 03, 2016 | 78.82 | 79.90 | 77.99 | 79.22 | 66,856 | -0.04(-0.05%) |
May 02, 2016 | 78.51 | 79.86 | 78.01 | 79.26 | 61,203 | +1.03(+1.32%) |
Apr 29, 2016 | 78.95 | 79.13 | 77.80 | 78.23 | 45,882 | -0.18(-0.23%) |
Apr 28, 2016 | 79.10 | 80.50 | 78.10 | 78.40 | 51,225 | -1.09(-1.37%) |
Apr 27, 2016 | 78.39 | 79.93 | 77.74 | 79.49 | 55,730 | +1.13(+1.44%) |
Apr 26, 2016 | 77.79 | 78.78 | 76.85 | 78.37 | 43,863 | +0.96(+1.24%) |
Apr 25, 2016 | 78.60 | 78.74 | 76.96 | 77.40 | 59,131 | -1.55(-1.97%) |
Apr 22, 2016 | 77.07 | 79.23 | 76.85 | 78.96 | 58,865 | +1.66(+2.15%) |
Apr 21, 2016 | 78.42 | 78.77 | 77.02 | 77.30 | 88,203 | -1.06(-1.35%) |
Apr 20, 2016 | 77.68 | 79.04 | 77.66 | 78.36 | 67,089 | +0.97(+1.25%) |
Apr 19, 2016 | 78.77 | 78.78 | 77.10 | 77.38 | 54,174 | -1.09(-1.39%) |
Apr 18, 2016 | 77.82 | 78.98 | 77.57 | 78.47 | 79,115 | +0.42(+0.53%) |
Apr 15, 2016 | 77.84 | 79.22 | 77.03 | 78.06 | 73,417 | +0.09(+0.11%) |
Apr 14, 2016 | 78.05 | 78.91 | 77.78 | 77.97 | 60,865 | -0.39(-0.49%) |
Apr 13, 2016 | 78.31 | 79.11 | 78.04 | 78.36 | 163,024 | +0.67(+0.87%) |
Apr 12, 2016 | 77.82 | 78.14 | 76.62 | 77.68 | 67,436 | +0.09(+0.11%) |
Apr 11, 2016 | 79.07 | 79.43 | 77.27 | 77.59 | 62,667 | -1.23(-1.56%) |
Apr 08, 2016 | 79.26 | 79.55 | 78.06 | 78.82 | 75,350 | +0.08(+0.10%) |
Apr 07, 2016 | 79.15 | 79.96 | 78.12 | 78.74 | 93,124 | -0.52(-0.65%) |
Apr 06, 2016 | 78.52 | 79.56 | 77.86 | 79.26 | 83,157 | +0.95(+1.21%) |
Apr 05, 2016 | 78.51 | 79.20 | 77.39 | 78.31 | 108,763 | -0.46(-0.58%) |
Apr 04, 2016 | 78.88 | 79.20 | 77.95 | 78.76 | 77,796 | -0.22(-0.28%) |
Apr 01, 2016 | 77.83 | 79.38 | 77.65 | 78.98 | 72,847 | +0.73(+0.94%) |
Mar 31, 2016 | 77.67 | 78.69 | 77.28 | 78.25 | 71,674 | +0.40(+0.51%) |
Mar 30, 2016 | 79.16 | 79.21 | 77.69 | 77.85 | 59,042 | -0.87(-1.11%) |
Mar 29, 2016 | 73.95 | 79.28 | 73.95 | 78.72 | 122,378 | +4.63(+6.26%) |
Mar 28, 2016 | 74.56 | 74.82 | 73.38 | 74.09 | 108,478 | -0.57(-0.77%) |
Mar 24, 2016 | 75.45 | 74.66 | 74.66 | 74.66 | 79,468 | -1.06(-1.40%) |
Mar 23, 2016 | 76.46 | 76.85 | 75.40 | 75.72 | 91,109 | -1.07(-1.39%) |
Mar 22, 2016 | 76.07 | 77.44 | 75.09 | 76.79 | 43,435 | +0.24(+0.31%) |
Mar 21, 2016 | 75.13 | 77.43 | 74.99 | 76.55 | 124,152 | +1.06(+1.40%) |
Mar 18, 2016 | 74.67 | 76.59 | 73.98 | 75.49 | 99,866 | +1.20(+1.61%) |
Mar 17, 2016 | 72.92 | 74.76 | 72.64 | 74.29 | 85,839 | +1.20(+1.64%) |
Mar 16, 2016 | 73.66 | 74.17 | 71.91 | 73.10 | 55,671 | -0.63(-0.86%) |
Mar 15, 2016 | 74.81 | 75.43 | 73.31 | 73.73 | 99,864 | -1.29(-1.72%) |
Mar 14, 2016 | 76.73 | 76.73 | 74.94 | 75.02 | 72,282 | -1.72(-2.25%) |
Mar 11, 2016 | 74.91 | 76.90 | 74.89 | 76.74 | 55,562 | +2.09(+2.80%) |
Mar 10, 2016 | 75.66 | 76.70 | 73.95 | 74.65 | 91,970 | -0.86(-1.14%) |
Mar 09, 2016 | 76.78 | 77.36 | 74.87 | 75.51 | 96,182 | -1.21(-1.57%) |
Mar 08, 2016 | 76.07 | 77.15 | 75.85 | 76.72 | 125,337 | +0.78(+1.03%) |
Mar 07, 2016 | 73.85 | 76.07 | 73.85 | 75.94 | 77,324 | +1.80(+2.43%) |
Mar 04, 2016 | 72.92 | 74.48 | 72.74 | 74.14 | 88,509 | +0.89(+1.22%) |
Mar 03, 2016 | 71.86 | 73.58 | 70.06 | 73.25 | 153,081 | -2.45(-3.24%) |
Mar 02, 2016 | 75.16 | 76.13 | 73.53 | 75.70 | 120,062 | +0.78(+1.04%) |