Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.99 | 86.10 | 84.72 | 86.07 | 3,854,513 | +1.30(+1.53%) |
Jun 29, 2016 | 83.94 | 84.86 | 83.87 | 84.77 | 5,097,843 | +1.53(+1.83%) |
Jun 28, 2016 | 82.65 | 83.24 | 82.33 | 83.24 | 3,795,882 | +1.53(+1.87%) |
Jun 27, 2016 | 82.68 | 82.71 | 81.37 | 81.72 | 3,413,756 | -1.70(-2.04%) |
Jun 24, 2016 | 83.61 | 85.03 | 83.28 | 83.42 | 4,261,099 | -3.34(-3.84%) |
Jun 23, 2016 | 86.26 | 86.77 | 86.10 | 86.75 | 2,184,552 | +1.32(+1.54%) |
Jun 22, 2016 | 85.71 | 86.05 | 85.40 | 85.44 | 1,796,054 | -0.18(-0.20%) |
Jun 21, 2016 | 85.49 | 85.84 | 85.20 | 85.61 | 1,003,060 | +0.28(+0.32%) |
Jun 20, 2016 | 85.73 | 86.01 | 85.27 | 85.34 | 3,834,419 | +0.55(+0.65%) |
Jun 17, 2016 | 84.78 | 84.96 | 84.37 | 84.79 | 2,653,981 | +0.07(+0.08%) |
Jun 16, 2016 | 84.04 | 84.77 | 83.53 | 84.72 | 3,365,071 | +0.21(+0.25%) |
Jun 15, 2016 | 84.69 | 85.12 | 84.41 | 84.51 | 2,446,068 | -0.08(-0.10%) |
Jun 14, 2016 | 84.62 | 84.97 | 84.11 | 84.59 | 1,748,938 | -0.31(-0.36%) |
Jun 13, 2016 | 85.15 | 85.72 | 84.85 | 84.90 | 2,252,735 | -0.59(-0.69%) |
Jun 10, 2016 | 85.71 | 85.91 | 85.24 | 85.49 | 2,343,332 | -0.88(-1.02%) |
Jun 09, 2016 | 86.16 | 86.49 | 86.01 | 86.38 | 1,381,649 | -0.24(-0.28%) |
Jun 08, 2016 | 86.46 | 86.72 | 86.32 | 86.62 | 2,603,034 | +0.28(+0.32%) |
Jun 07, 2016 | 86.16 | 86.59 | 86.16 | 86.34 | 2,664,654 | +0.28(+0.33%) |
Jun 06, 2016 | 85.68 | 86.23 | 85.68 | 86.06 | 2,442,949 | +0.62(+0.72%) |
Jun 03, 2016 | 85.36 | 85.64 | 84.90 | 85.44 | 1,635,305 | -0.33(-0.39%) |
Jun 02, 2016 | 85.31 | 85.79 | 85.12 | 85.78 | 1,641,987 | +0.23(+0.27%) |
Jun 01, 2016 | 84.99 | 85.60 | 84.72 | 85.54 | 1,670,784 | +0.19(+0.22%) |
May 31, 2016 | 85.63 | 85.78 | 85.05 | 85.35 | 3,083,435 | -0.13(-0.16%) |
May 27, 2016 | 85.06 | 85.49 | 85.49 | 85.49 | 1,180,305 | +0.39(+0.46%) |
May 26, 2016 | 85.31 | 85.41 | 85.00 | 85.09 | 1,493,664 | -0.13(-0.16%) |
May 25, 2016 | 84.77 | 85.42 | 84.76 | 85.23 | 2,070,402 | +0.74(+0.88%) |
May 24, 2016 | 83.91 | 84.63 | 83.91 | 84.49 | 1,541,554 | +0.99(+1.19%) |
May 23, 2016 | 83.53 | 83.70 | 83.39 | 83.49 | 1,474,516 | -0.15(-0.18%) |
May 20, 2016 | 83.36 | 83.86 | 83.36 | 83.64 | 3,022,284 | +0.59(+0.71%) |
May 19, 2016 | 82.87 | 83.18 | 82.38 | 83.05 | 3,229,590 | -0.18(-0.22%) |
May 18, 2016 | 82.98 | 83.83 | 82.74 | 83.23 | 3,138,976 | +0.04(+0.05%) |
May 17, 2016 | 83.60 | 83.82 | 82.92 | 83.19 | 2,871,779 | -0.58(-0.70%) |
May 16, 2016 | 83.08 | 84.00 | 82.96 | 83.78 | 2,081,435 | +0.78(+0.93%) |
May 13, 2016 | 83.73 | 83.95 | 82.85 | 83.00 | 1,365,259 | -0.82(-0.97%) |
May 12, 2016 | 84.11 | 84.25 | 83.37 | 83.82 | 1,517,570 | +0.01(+0.01%) |
May 11, 2016 | 84.09 | 84.38 | 83.77 | 83.81 | 2,644,086 | -0.46(-0.54%) |
May 10, 2016 | 83.54 | 84.29 | 83.53 | 84.27 | 1,676,838 | +1.06(+1.27%) |
May 09, 2016 | 83.28 | 83.50 | 82.91 | 83.21 | 2,089,600 | -0.16(-0.19%) |
May 06, 2016 | 82.78 | 83.45 | 82.68 | 83.37 | 1,666,211 | +0.20(+0.24%) |
May 05, 2016 | 83.39 | 83.68 | 82.93 | 83.17 | 7,148,304 | +0.03(+0.04%) |
May 04, 2016 | 83.34 | 83.64 | 82.91 | 83.13 | 1,925,105 | -0.62(-0.74%) |
May 03, 2016 | 83.99 | 84.03 | 83.33 | 83.75 | 3,672,562 | -0.94(-1.11%) |
May 02, 2016 | 84.29 | 84.76 | 84.04 | 84.69 | 2,105,824 | +0.58(+0.68%) |
Apr 29, 2016 | 84.32 | 84.51 | 83.50 | 84.12 | 4,834,293 | -0.49(-0.58%) |
Apr 28, 2016 | 84.89 | 85.43 | 84.36 | 84.61 | 1,941,264 | -0.80(-0.94%) |
Apr 27, 2016 | 84.84 | 85.57 | 84.81 | 85.41 | 1,562,399 | +0.54(+0.64%) |
Apr 26, 2016 | 84.66 | 84.87 | 84.48 | 84.87 | 1,811,536 | +0.44(+0.52%) |
Apr 25, 2016 | 84.40 | 84.48 | 84.03 | 84.43 | 1,691,662 | -0.28(-0.32%) |
Apr 22, 2016 | 84.29 | 84.80 | 84.29 | 84.70 | 5,563,150 | +0.41(+0.48%) |
Apr 21, 2016 | 84.89 | 85.02 | 84.16 | 84.29 | 1,627,094 | -0.58(-0.69%) |
Apr 20, 2016 | 84.71 | 85.22 | 84.54 | 84.88 | 1,864,813 | +0.18(+0.22%) |
Apr 19, 2016 | 84.19 | 84.74 | 84.19 | 84.69 | 2,926,049 | +0.73(+0.86%) |
Apr 18, 2016 | 82.93 | 83.99 | 82.87 | 83.97 | 1,485,702 | +0.63(+0.76%) |
Apr 15, 2016 | 83.53 | 83.55 | 83.22 | 83.34 | 1,730,146 | -0.19(-0.23%) |
Apr 14, 2016 | 83.46 | 83.65 | 83.26 | 83.53 | 1,645,899 | +0.01(+0.01%) |
Apr 13, 2016 | 82.94 | 83.54 | 82.87 | 83.52 | 1,306,119 | +1.04(+1.26%) |
Apr 12, 2016 | 81.47 | 82.64 | 81.47 | 82.48 | 3,488,487 | +0.86(+1.05%) |
Apr 11, 2016 | 81.96 | 82.38 | 81.59 | 81.62 | 1,528,166 | -0.05(-0.06%) |
Apr 08, 2016 | 81.88 | 82.18 | 81.44 | 81.67 | 2,265,406 | +0.38(+0.46%) |
Apr 07, 2016 | 81.66 | 81.87 | 80.90 | 81.29 | 2,248,488 | -0.92(-1.12%) |
Apr 06, 2016 | 81.51 | 82.24 | 81.27 | 82.21 | 2,833,680 | +0.79(+0.97%) |
Apr 05, 2016 | 81.70 | 81.83 | 81.33 | 81.42 | 2,031,943 | -0.95(-1.15%) |
Apr 04, 2016 | 82.64 | 82.78 | 82.19 | 82.37 | 1,123,153 | -0.39(-0.47%) |