Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 97.44 | 97.93 | 95.75 | 97.85 | 1,804,457 | +3.83(+4.07%) |
Jun 29, 2016 | 93.00 | 95.30 | 92.31 | 94.03 | 1,246,338 | +1.87(+2.03%) |
Jun 28, 2016 | 91.69 | 93.25 | 91.40 | 92.16 | 1,401,358 | -1.21(-1.29%) |
Jun 27, 2016 | 92.38 | 94.91 | 91.07 | 93.36 | 3,022,919 | +5.00(+5.66%) |
Jun 24, 2016 | 92.21 | 92.21 | 86.75 | 88.36 | 1,918,571 | +5.48(+6.61%) |
Jun 23, 2016 | 83.21 | 83.77 | 82.48 | 82.88 | 480,102 | -0.32(-0.39%) |
Jun 22, 2016 | 82.32 | 83.38 | 81.99 | 83.21 | 823,956 | +1.00(+1.22%) |
Jun 21, 2016 | 82.33 | 83.14 | 81.88 | 82.20 | 654,070 | -1.32(-1.58%) |
Jun 20, 2016 | 81.71 | 83.90 | 81.66 | 83.52 | 948,010 | +0.66(+0.80%) |
Jun 17, 2016 | 83.06 | 83.52 | 81.79 | 82.86 | 1,948,414 | +0.27(+0.33%) |
Jun 16, 2016 | 85.48 | 85.72 | 82.01 | 82.59 | 1,601,989 | -1.14(-1.37%) |
Jun 15, 2016 | 81.73 | 84.06 | 81.40 | 83.73 | 1,093,058 | +3.12(+3.87%) |
Jun 14, 2016 | 82.44 | 82.53 | 79.90 | 80.61 | 1,215,052 | -2.06(-2.49%) |
Jun 13, 2016 | 83.67 | 84.67 | 81.96 | 82.67 | 1,137,998 | -0.06(-0.07%) |
Jun 10, 2016 | 84.02 | 84.82 | 82.04 | 82.73 | 1,264,450 | -1.21(-1.45%) |
Jun 09, 2016 | 82.78 | 84.20 | 82.50 | 83.95 | 873,908 | +1.14(+1.37%) |
Jun 08, 2016 | 82.08 | 83.62 | 82.06 | 82.81 | 1,180,127 | +3.59(+4.53%) |
Jun 07, 2016 | 79.48 | 80.41 | 79.03 | 79.22 | 663,665 | -1.24(-1.54%) |
Jun 06, 2016 | 80.09 | 80.68 | 79.06 | 80.46 | 1,165,383 | +0.10(+0.12%) |
Jun 03, 2016 | 78.08 | 80.64 | 78.04 | 80.37 | 1,502,162 | +6.25(+8.44%) |
Jun 02, 2016 | 73.76 | 74.57 | 73.31 | 74.11 | 759,746 | +0.15(+0.20%) |
Jun 01, 2016 | 74.58 | 75.51 | 73.04 | 73.97 | 771,268 | +0.33(+0.45%) |
May 31, 2016 | 72.92 | 74.59 | 72.75 | 73.63 | 939,255 | +0.70(+0.96%) |
May 27, 2016 | 73.87 | 72.93 | 72.93 | 72.93 | 1,061,526 | -2.26(-3.01%) |
May 26, 2016 | 76.39 | 76.59 | 74.45 | 75.20 | 608,425 | +0.15(+0.21%) |
May 25, 2016 | 73.28 | 75.42 | 72.32 | 75.04 | 863,483 | +1.01(+1.37%) |
May 24, 2016 | 76.54 | 76.73 | 73.93 | 74.03 | 1,446,258 | -2.89(-3.76%) |
May 23, 2016 | 76.38 | 77.97 | 76.21 | 76.92 | 689,503 | -1.05(-1.34%) |
May 20, 2016 | 78.36 | 78.77 | 76.14 | 77.97 | 1,632,290 | +0.87(+1.13%) |
May 19, 2016 | 74.63 | 77.32 | 74.36 | 77.09 | 1,138,498 | +0.65(+0.86%) |
May 18, 2016 | 79.32 | 80.15 | 76.13 | 76.44 | 1,249,105 | -3.67(-4.59%) |
May 17, 2016 | 79.34 | 80.74 | 79.00 | 80.11 | 849,036 | +0.69(+0.87%) |
May 16, 2016 | 78.74 | 79.50 | 78.30 | 79.42 | 1,035,104 | +2.31(+3.00%) |
May 13, 2016 | 77.09 | 77.57 | 76.44 | 77.11 | 1,025,026 | -0.39(-0.51%) |
May 12, 2016 | 79.02 | 79.85 | 77.28 | 77.50 | 742,061 | -0.96(-1.22%) |
May 11, 2016 | 77.62 | 78.85 | 76.48 | 78.46 | 1,207,641 | +2.17(+2.85%) |
May 10, 2016 | 74.95 | 76.58 | 74.25 | 76.29 | 757,779 | +1.78(+2.39%) |
May 09, 2016 | 75.10 | 75.66 | 74.20 | 74.51 | 946,104 | -3.57(-4.57%) |
May 06, 2016 | 76.13 | 78.64 | 75.78 | 78.08 | 1,826,910 | +4.12(+5.57%) |
May 05, 2016 | 73.76 | 74.75 | 72.93 | 73.96 | 1,728,386 | -0.49(-0.66%) |
May 04, 2016 | 77.78 | 78.24 | 73.61 | 74.45 | 3,013,073 | -9.05(-10.84%) |
May 03, 2016 | 85.55 | 86.11 | 83.25 | 83.50 | 1,197,416 | -3.51(-4.03%) |
May 02, 2016 | 88.41 | 88.69 | 86.26 | 87.01 | 908,538 | -0.72(-0.82%) |
Apr 29, 2016 | 84.66 | 87.74 | 84.61 | 87.73 | 1,843,415 | +4.64(+5.58%) |
Apr 28, 2016 | 81.44 | 83.55 | 81.32 | 83.09 | 1,034,092 | +1.64(+2.01%) |
Apr 27, 2016 | 80.81 | 81.74 | 79.57 | 81.45 | 673,149 | +0.62(+0.77%) |
Apr 26, 2016 | 80.25 | 80.96 | 79.85 | 80.83 | 617,535 | +1.05(+1.31%) |
Apr 25, 2016 | 80.65 | 81.46 | 79.38 | 79.78 | 845,448 | -1.63(-2.01%) |
Apr 22, 2016 | 81.85 | 82.64 | 81.15 | 81.42 | 1,157,732 | -0.74(-0.90%) |
Apr 21, 2016 | 82.18 | 82.31 | 80.45 | 82.16 | 1,168,710 | +1.16(+1.43%) |
Apr 20, 2016 | 82.79 | 83.72 | 80.64 | 81.00 | 1,195,390 | -3.12(-3.70%) |
Apr 19, 2016 | 83.15 | 84.65 | 82.97 | 84.11 | 1,057,620 | +2.89(+3.56%) |
Apr 18, 2016 | 81.90 | 82.39 | 80.74 | 81.22 | 651,228 | -1.29(-1.57%) |
Apr 15, 2016 | 81.27 | 82.80 | 80.61 | 82.51 | 778,898 | +2.02(+2.50%) |
Apr 14, 2016 | 81.64 | 81.81 | 79.68 | 80.50 | 1,057,183 | -2.08(-2.52%) |
Apr 13, 2016 | 85.07 | 85.07 | 82.41 | 82.58 | 936,704 | -2.94(-3.44%) |
Apr 12, 2016 | 85.49 | 86.12 | 84.50 | 85.52 | 1,253,465 | +1.51(+1.80%) |
Apr 11, 2016 | 82.11 | 84.22 | 81.99 | 84.01 | 1,271,342 | +1.89(+2.31%) |
Apr 08, 2016 | 80.71 | 82.78 | 80.63 | 82.11 | 860,512 | +1.43(+1.77%) |
Apr 07, 2016 | 80.31 | 81.20 | 80.00 | 80.68 | 1,194,865 | +1.91(+2.43%) |
Apr 06, 2016 | 77.61 | 79.03 | 77.57 | 78.77 | 857,680 | +0.17(+0.22%) |
Apr 05, 2016 | 78.26 | 78.78 | 77.33 | 78.60 | 726,083 | +1.61(+2.10%) |
Apr 04, 2016 | 78.22 | 78.35 | 76.77 | 76.98 | 778,120 | -2.05(-2.60%) |