Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.13 | 86.55 | 85.88 | 86.09 | 2,228 | +0.02(+0.02%) |
May 27, 2016 | 86.82 | 86.07 | 86.07 | 86.07 | 3,423 | +0.83(+0.98%) |
May 26, 2016 | 83.62 | 85.24 | 83.62 | 85.24 | 2,033 | +0.21(+0.25%) |
May 25, 2016 | 84.64 | 86.06 | 84.64 | 85.03 | 1,084 | -0.40(-0.47%) |
May 24, 2016 | 85.87 | 85.87 | 85.43 | 85.43 | 1,632 | +1.44(+1.71%) |
May 23, 2016 | 81.92 | 83.99 | 81.92 | 83.99 | 7,290 | +3.02(+3.73%) |
May 20, 2016 | 80.73 | 80.97 | 80.73 | 80.97 | 1,499 | +0.36(+0.45%) |
May 19, 2016 | 80.41 | 80.61 | 79.96 | 80.61 | 4,576 | -0.02(-0.02%) |
May 18, 2016 | 80.85 | 81.02 | 80.60 | 80.63 | 6,145 | -0.21(-0.26%) |
May 17, 2016 | 81.40 | 81.47 | 80.67 | 80.84 | 6,409 | +0.01(+0.01%) |
May 16, 2016 | 81.49 | 81.49 | 80.83 | 80.83 | 2,844 | +0.81(+1.01%) |
May 13, 2016 | 79.99 | 80.09 | 79.98 | 80.02 | 2,290 | -0.24(-0.29%) |
May 12, 2016 | 81.57 | 81.57 | 80.26 | 80.26 | 2,448 | -1.66(-2.03%) |
May 11, 2016 | 81.95 | 82.99 | 81.92 | 81.92 | 2,583 | -0.44(-0.53%) |
May 10, 2016 | 81.75 | 82.57 | 81.75 | 82.36 | 832 | -0.62(-0.75%) |
May 09, 2016 | 82.24 | 82.98 | 82.05 | 82.98 | 2,194 | +0.74(+0.89%) |
May 06, 2016 | 83.03 | 83.03 | 82.25 | 82.25 | 1,275 | +0.93(+1.14%) |
May 05, 2016 | 81.32 | 81.32 | 81.32 | 81.32 | 594 | -0.87(-1.05%) |
May 04, 2016 | 80.96 | 82.19 | 80.52 | 82.19 | 3,253 | -0.03(-0.03%) |
May 03, 2016 | 83.15 | 83.15 | 82.21 | 82.21 | 2,606 | -0.94(-1.13%) |
May 02, 2016 | 83.32 | 83.75 | 83.15 | 83.15 | 1,756 | -0.17(-0.21%) |
Apr 29, 2016 | 86.25 | 86.27 | 82.63 | 83.32 | 8,099 | -2.54(-2.96%) |
Apr 28, 2016 | 85.85 | 87.20 | 85.78 | 85.86 | 6,817 | -1.66(-1.90%) |
Apr 27, 2016 | 88.74 | 88.74 | 87.36 | 87.53 | 5,294 | -0.25(-0.28%) |
Apr 26, 2016 | 87.44 | 88.65 | 87.42 | 87.77 | 5,613 | +0.33(+0.38%) |
Apr 25, 2016 | 87.31 | 87.44 | 87.31 | 87.44 | 1,473 | -0.10(-0.11%) |
Apr 22, 2016 | 87.57 | 88.40 | 87.53 | 87.53 | 4,797 | -0.43(-0.49%) |
Apr 21, 2016 | 87.24 | 87.96 | 87.24 | 87.96 | 4,764 | +0.02(+0.02%) |
Apr 20, 2016 | 87.95 | 87.95 | 87.95 | 87.95 | 610 | +0.11(+0.12%) |
Apr 19, 2016 | 87.09 | 88.40 | 87.09 | 87.84 | 10,323 | -0.90(-1.02%) |
Apr 18, 2016 | 88.65 | 88.74 | 88.27 | 88.74 | 2,740 | +0.17(+0.19%) |
Apr 15, 2016 | 88.54 | 88.58 | 88.49 | 88.58 | 1,804 | +0.04(+0.04%) |
Apr 14, 2016 | 87.09 | 88.93 | 87.09 | 88.54 | 9,400 | +0.27(+0.31%) |
Apr 13, 2016 | 86.15 | 88.27 | 86.15 | 88.27 | 4,667 | -0.61(-0.69%) |
Apr 12, 2016 | 88.08 | 88.93 | 88.06 | 88.88 | 3,565 | +0.57(+0.64%) |
Apr 11, 2016 | 86.97 | 88.31 | 86.97 | 88.31 | 1,790 | -0.53(-0.59%) |
Apr 08, 2016 | 88.49 | 88.93 | 88.49 | 88.84 | 2,554 | +0.52(+0.58%) |
Apr 07, 2016 | 87.96 | 88.62 | 87.74 | 88.32 | 6,217 | +0.58(+0.66%) |
Apr 06, 2016 | 87.62 | 88.84 | 87.25 | 87.74 | 2,110 | -0.57(-0.64%) |
Apr 05, 2016 | 86.98 | 88.40 | 86.97 | 88.31 | 14,755 | +1.72(+1.98%) |
Apr 04, 2016 | 86.65 | 87.72 | 86.60 | 86.60 | 2,392 | +0.53(+0.61%) |
Apr 01, 2016 | 84.95 | 87.09 | 84.95 | 86.07 | 2,476 | +0.32(+0.37%) |
Mar 31, 2016 | 87.62 | 88.31 | 85.76 | 85.76 | 5,148 | -2.52(-2.86%) |
Mar 30, 2016 | 88.20 | 88.28 | 86.00 | 88.28 | 4,711 | +0.14(+0.16%) |
Mar 29, 2016 | 87.07 | 88.14 | 85.75 | 88.14 | 4,188 | +1.02(+1.18%) |
Mar 28, 2016 | 86.65 | 87.67 | 86.65 | 87.11 | 1,559 | +1.13(+1.31%) |
Mar 24, 2016 | 85.99 | 85.99 | 85.99 | 85.99 | 571 | -0.07(-0.08%) |
Mar 23, 2016 | 85.22 | 86.06 | 85.22 | 86.06 | 4,648 | +1.68(+1.99%) |
Mar 22, 2016 | 83.65 | 84.37 | 83.65 | 84.37 | 1,175 | -1.36(-1.58%) |
Mar 21, 2016 | 86.74 | 86.96 | 85.38 | 85.73 | 2,759 | -1.02(-1.17%) |
Mar 18, 2016 | 88.17 | 88.35 | 86.75 | 86.75 | 5,391 | -0.98(-1.12%) |
Mar 17, 2016 | 86.17 | 88.13 | 83.43 | 87.73 | 6,815 | +1.78(+2.07%) |
Mar 16, 2016 | 86.56 | 86.56 | 85.95 | 85.95 | 1,727 | -0.80(-0.92%) |
Mar 15, 2016 | 88.35 | 88.35 | 86.65 | 86.75 | 2,834 | -0.03(-0.04%) |
Mar 14, 2016 | 84.74 | 87.96 | 84.74 | 86.78 | 9,859 | +0.41(+0.48%) |
Mar 11, 2016 | 84.90 | 86.65 | 84.90 | 86.37 | 2,326 | -0.02(-0.02%) |
Mar 10, 2016 | 86.18 | 86.65 | 86.17 | 86.39 | 1,743 | +1.08(+1.26%) |
Mar 09, 2016 | 87.53 | 87.53 | 83.46 | 85.31 | 1,801 | -0.90(-1.05%) |
Mar 08, 2016 | 85.16 | 86.90 | 85.16 | 86.21 | 9,493 | +0.46(+0.53%) |
Mar 07, 2016 | 85.07 | 85.87 | 85.07 | 85.76 | 5,232 | +0.43(+0.50%) |
Mar 04, 2016 | 88.92 | 88.92 | 83.79 | 85.33 | 7,257 | -0.39(-0.46%) |
Mar 03, 2016 | 85.83 | 86.63 | 83.16 | 85.72 | 3,464 | +0.74(+0.87%) |
Mar 02, 2016 | 85.78 | 86.65 | 84.50 | 84.99 | 2,213 | -1.88(-2.17%) |