Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 85.60 | 86.79 | 85.21 | 86.79 | 122,462 | +1.52(+1.78%) |
Jun 29, 2016 | 84.19 | 85.39 | 84.19 | 85.28 | 150,653 | +1.65(+1.97%) |
Jun 28, 2016 | 83.16 | 83.69 | 82.99 | 83.63 | 204,122 | +1.06(+1.29%) |
Jun 27, 2016 | 82.96 | 83.00 | 82.03 | 82.56 | 163,111 | -0.91(-1.09%) |
Jun 24, 2016 | 82.95 | 84.46 | 82.95 | 83.48 | 506,638 | -1.80(-2.11%) |
Jun 23, 2016 | 84.35 | 85.29 | 84.29 | 85.28 | 139,656 | +1.58(+1.89%) |
Jun 22, 2016 | 83.96 | 84.36 | 83.70 | 83.70 | 260,881 | -0.28(-0.34%) |
Jun 21, 2016 | 83.49 | 84.23 | 83.19 | 83.98 | 49,060 | +0.64(+0.77%) |
Jun 20, 2016 | 83.34 | 83.56 | 83.10 | 83.34 | 79,129 | +0.68(+0.83%) |
Jun 17, 2016 | 82.32 | 82.66 | 81.94 | 82.66 | 67,889 | +0.20(+0.24%) |
Jun 16, 2016 | 81.47 | 82.46 | 81.21 | 82.46 | 179,989 | +0.83(+1.02%) |
Jun 15, 2016 | 81.80 | 82.05 | 81.57 | 81.62 | 118,201 | +0.11(+0.13%) |
Jun 14, 2016 | 80.92 | 81.68 | 80.80 | 81.52 | 85,556 | +0.55(+0.68%) |
Jun 13, 2016 | 81.00 | 81.47 | 80.93 | 80.97 | 66,477 | -0.33(-0.41%) |
Jun 10, 2016 | 81.12 | 81.78 | 80.85 | 81.30 | 103,484 | -0.26(-0.32%) |
Jun 09, 2016 | 81.51 | 81.71 | 81.03 | 81.56 | 72,392 | -0.10(-0.12%) |
Jun 08, 2016 | 81.55 | 81.76 | 81.33 | 81.66 | 70,924 | +0.10(+0.12%) |
Jun 07, 2016 | 80.59 | 81.73 | 80.23 | 81.56 | 226,448 | +1.16(+1.44%) |
Jun 06, 2016 | 80.39 | 80.76 | 80.29 | 80.41 | 208,407 | +0.18(+0.22%) |
Jun 03, 2016 | 80.55 | 80.66 | 79.77 | 80.23 | 252,959 | -0.58(-0.72%) |
Jun 02, 2016 | 80.12 | 80.81 | 79.85 | 80.81 | 173,273 | +0.67(+0.83%) |
Jun 01, 2016 | 80.91 | 81.01 | 79.70 | 80.14 | 479,675 | -0.84(-1.04%) |
May 31, 2016 | 80.89 | 81.23 | 80.63 | 80.98 | 741,929 | +0.28(+0.35%) |
May 27, 2016 | 80.56 | 80.70 | 80.70 | 80.70 | 123,325 | +0.23(+0.28%) |
May 26, 2016 | 80.34 | 80.87 | 80.33 | 80.48 | 57,773 | +0.21(+0.26%) |
May 25, 2016 | 80.34 | 80.49 | 80.05 | 80.26 | 79,779 | +0.19(+0.24%) |
May 24, 2016 | 79.73 | 80.19 | 79.65 | 80.07 | 485,432 | +0.63(+0.79%) |
May 23, 2016 | 79.77 | 79.86 | 79.40 | 79.44 | 62,186 | -0.25(-0.32%) |
May 20, 2016 | 79.34 | 79.83 | 79.00 | 79.70 | 104,619 | +0.69(+0.88%) |
May 19, 2016 | 79.58 | 79.58 | 78.48 | 79.00 | 128,554 | -0.69(-0.87%) |
May 18, 2016 | 80.17 | 80.67 | 79.20 | 79.70 | 329,034 | -0.49(-0.61%) |
May 17, 2016 | 81.48 | 81.54 | 79.98 | 80.19 | 298,970 | -1.28(-1.57%) |
May 16, 2016 | 81.10 | 81.74 | 81.08 | 81.47 | 231,097 | +0.62(+0.77%) |
May 13, 2016 | 81.09 | 81.09 | 80.29 | 80.84 | 134,498 | -0.31(-0.38%) |
May 12, 2016 | 81.26 | 81.42 | 80.86 | 81.15 | 108,835 | +0.16(+0.19%) |
May 11, 2016 | 81.29 | 81.53 | 80.93 | 80.99 | 55,708 | -0.28(-0.35%) |
May 10, 2016 | 80.59 | 81.29 | 80.59 | 81.27 | 62,064 | +1.04(+1.30%) |
May 09, 2016 | 80.54 | 80.60 | 79.99 | 80.23 | 61,916 | -0.18(-0.23%) |
May 06, 2016 | 80.17 | 80.43 | 79.40 | 80.41 | 81,205 | +0.32(+0.40%) |
May 05, 2016 | 81.28 | 81.28 | 80.04 | 80.09 | 99,659 | -1.31(-1.60%) |
May 04, 2016 | 81.10 | 81.50 | 81.02 | 81.40 | 176,556 | -0.01(-0.01%) |
May 03, 2016 | 81.97 | 81.97 | 80.85 | 81.40 | 223,097 | -0.94(-1.14%) |
May 02, 2016 | 81.40 | 82.36 | 81.12 | 82.34 | 656,283 | +1.23(+1.51%) |
Apr 29, 2016 | 81.54 | 81.54 | 80.68 | 81.12 | 89,303 | -0.40(-0.49%) |
Apr 28, 2016 | 81.73 | 82.26 | 81.42 | 81.52 | 84,390 | -0.50(-0.61%) |
Apr 27, 2016 | 81.13 | 82.24 | 81.13 | 82.02 | 83,855 | +0.80(+0.98%) |
Apr 26, 2016 | 81.51 | 81.68 | 80.97 | 81.22 | 93,808 | -0.01(-0.01%) |
Apr 25, 2016 | 81.51 | 81.51 | 80.85 | 81.23 | 103,169 | -0.06(-0.08%) |
Apr 22, 2016 | 80.48 | 81.37 | 80.48 | 81.29 | 77,218 | +0.92(+1.15%) |
Apr 21, 2016 | 81.71 | 81.71 | 80.20 | 80.37 | 175,013 | -1.63(-1.99%) |
Apr 20, 2016 | 82.32 | 82.45 | 81.86 | 82.00 | 127,022 | -0.07(-0.09%) |
Apr 19, 2016 | 82.25 | 82.25 | 81.67 | 82.07 | 109,344 | +0.57(+0.70%) |
Apr 18, 2016 | 80.82 | 81.65 | 80.78 | 81.50 | 121,305 | +0.49(+0.61%) |
Apr 15, 2016 | 80.69 | 81.11 | 80.54 | 81.01 | 68,873 | +0.31(+0.38%) |
Apr 14, 2016 | 80.72 | 80.90 | 80.28 | 80.70 | 123,521 | +0.05(+0.07%) |
Apr 13, 2016 | 80.75 | 80.81 | 80.08 | 80.65 | 170,418 | +0.11(+0.14%) |
Apr 12, 2016 | 80.19 | 80.94 | 80.08 | 80.54 | 145,234 | +0.48(+0.60%) |
Apr 11, 2016 | 80.85 | 80.96 | 79.96 | 80.05 | 107,199 | -0.47(-0.59%) |
Apr 08, 2016 | 80.74 | 81.10 | 80.26 | 80.53 | 155,146 | +0.20(+0.25%) |
Apr 07, 2016 | 80.86 | 80.86 | 80.03 | 80.33 | 149,021 | -1.19(-1.46%) |
Apr 06, 2016 | 81.19 | 81.52 | 80.78 | 81.52 | 83,972 | +0.15(+0.18%) |
Apr 05, 2016 | 81.97 | 81.97 | 81.04 | 81.37 | 236,769 | -0.69(-0.84%) |
Apr 04, 2016 | 82.53 | 82.53 | 81.88 | 82.06 | 164,658 | -0.09(-0.11%) |