Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 78.35 | 78.48 | 76.61 | 77.87 | 2,349,823 | -0.76(-0.96%) |
Jun 29, 2016 | 75.74 | 79.54 | 75.58 | 78.62 | 3,398,290 | +3.68(+4.90%) |
Jun 28, 2016 | 76.47 | 76.49 | 74.15 | 74.95 | 2,809,290 | -0.41(-0.55%) |
Jun 27, 2016 | 77.64 | 77.70 | 75.24 | 75.36 | 3,764,194 | -2.80(-3.58%) |
Jun 24, 2016 | 78.61 | 80.80 | 78.10 | 78.16 | 3,512,065 | -3.60(-4.40%) |
Jun 23, 2016 | 81.28 | 81.76 | 80.64 | 81.76 | 2,817,314 | +1.19(+1.48%) |
Jun 22, 2016 | 82.54 | 82.92 | 80.26 | 80.56 | 2,529,100 | -2.27(-2.74%) |
Jun 21, 2016 | 83.43 | 83.59 | 81.99 | 82.83 | 3,076,864 | -0.26(-0.31%) |
Jun 20, 2016 | 85.02 | 85.37 | 82.38 | 83.09 | 5,670,894 | -1.11(-1.32%) |
Jun 17, 2016 | 85.14 | 85.53 | 83.22 | 84.20 | 4,766,631 | -0.43(-0.51%) |
Jun 16, 2016 | 84.35 | 85.72 | 83.52 | 84.63 | 3,499,885 | +0.30(+0.36%) |
Jun 15, 2016 | 88.34 | 91.19 | 84.16 | 84.33 | 10,226,953 | -8.54(-9.19%) |
Jun 14, 2016 | 85.28 | 95.33 | 84.36 | 92.86 | 9,723,839 | +7.79(+9.16%) |
Jun 13, 2016 | 84.15 | 85.28 | 83.90 | 85.07 | 1,923,552 | +0.47(+0.56%) |
Jun 10, 2016 | 85.62 | 85.83 | 83.90 | 84.60 | 1,661,771 | -1.69(-1.96%) |
Jun 09, 2016 | 86.46 | 87.86 | 85.93 | 86.29 | 1,638,517 | +0.14(+0.16%) |
Jun 08, 2016 | 85.55 | 86.57 | 85.35 | 86.15 | 2,040,573 | +1.04(+1.22%) |
Jun 07, 2016 | 84.84 | 85.17 | 83.66 | 85.12 | 1,737,241 | -0.13(-0.15%) |
Jun 06, 2016 | 84.24 | 85.32 | 83.54 | 85.24 | 1,516,780 | +1.74(+2.09%) |
Jun 03, 2016 | 83.99 | 83.99 | 82.34 | 83.50 | 1,453,722 | -0.79(-0.94%) |
Jun 02, 2016 | 82.99 | 84.51 | 82.93 | 84.29 | 1,578,669 | +1.03(+1.24%) |
Jun 01, 2016 | 81.93 | 83.98 | 81.74 | 83.26 | 1,850,716 | +0.95(+1.16%) |
May 31, 2016 | 84.16 | 84.30 | 81.76 | 82.31 | 2,563,011 | -0.66(-0.80%) |
May 27, 2016 | 83.11 | 82.97 | 82.97 | 82.97 | 1,488,937 | +0.35(+0.43%) |
May 26, 2016 | 83.12 | 83.48 | 82.14 | 82.62 | 1,491,591 | -0.19(-0.23%) |
May 25, 2016 | 82.95 | 83.09 | 81.59 | 82.81 | 2,091,827 | +0.26(+0.32%) |
May 24, 2016 | 80.74 | 82.60 | 80.56 | 82.54 | 2,678,742 | +2.37(+2.95%) |
May 23, 2016 | 81.09 | 81.12 | 79.71 | 80.18 | 2,228,371 | -0.24(-0.30%) |
May 20, 2016 | 79.18 | 80.67 | 78.98 | 80.42 | 1,569,916 | +1.58(+2.00%) |
May 19, 2016 | 80.64 | 80.72 | 78.08 | 78.84 | 2,372,221 | -1.38(-1.72%) |
May 18, 2016 | 77.75 | 80.54 | 77.75 | 80.22 | 3,331,961 | +2.80(+3.61%) |
May 17, 2016 | 75.02 | 77.94 | 75.01 | 77.42 | 3,125,345 | +1.34(+1.76%) |
May 16, 2016 | 75.94 | 76.65 | 75.22 | 76.09 | 2,590,398 | +0.32(+0.42%) |
May 13, 2016 | 74.28 | 76.63 | 72.76 | 75.77 | 4,585,980 | -0.58(-0.76%) |
May 12, 2016 | 80.18 | 80.18 | 76.22 | 76.35 | 3,995,842 | -3.18(-4.00%) |
May 11, 2016 | 79.75 | 80.11 | 77.86 | 79.53 | 4,136,222 | -0.27(-0.34%) |
May 10, 2016 | 80.79 | 80.99 | 79.71 | 79.81 | 1,562,325 | -0.61(-0.76%) |
May 09, 2016 | 79.54 | 81.79 | 79.54 | 80.42 | 2,470,438 | +1.19(+1.50%) |
May 06, 2016 | 82.53 | 82.99 | 78.74 | 79.23 | 4,033,189 | -4.01(-4.82%) |
May 05, 2016 | 82.19 | 83.98 | 81.71 | 83.24 | 2,158,070 | +1.17(+1.43%) |
May 04, 2016 | 82.32 | 82.84 | 81.27 | 82.06 | 2,556,530 | -0.78(-0.94%) |
May 03, 2016 | 82.27 | 84.80 | 82.10 | 82.84 | 4,179,206 | +0.43(+0.52%) |
May 02, 2016 | 84.08 | 84.11 | 81.31 | 82.42 | 3,721,351 | -0.48(-0.58%) |
Apr 29, 2016 | 82.62 | 82.97 | 81.34 | 82.90 | 3,911,767 | +0.19(+0.23%) |
Apr 28, 2016 | 83.18 | 83.57 | 81.98 | 82.71 | 3,378,877 | -0.68(-0.81%) |
Apr 27, 2016 | 85.27 | 86.04 | 82.66 | 83.38 | 4,958,435 | -1.98(-2.32%) |
Apr 26, 2016 | 84.69 | 88.13 | 84.68 | 85.36 | 9,154,879 | +0.13(+0.15%) |
Apr 25, 2016 | 90.90 | 94.65 | 84.73 | 85.24 | 35,019,760 | -18.82(-18.09%) |
Apr 22, 2016 | 105.64 | 107.87 | 102.99 | 104.06 | 10,082,960 | -6.29(-5.70%) |
Apr 21, 2016 | 110.34 | 111.46 | 109.51 | 110.34 | 2,377,097 | +0.05(+0.05%) |
Apr 20, 2016 | 112.97 | 113.38 | 109.77 | 110.29 | 2,047,694 | -1.71(-1.53%) |
Apr 19, 2016 | 110.85 | 112.03 | 109.78 | 112.01 | 2,683,986 | +1.44(+1.30%) |
Apr 18, 2016 | 110.10 | 111.15 | 109.50 | 110.57 | 1,950,544 | +0.81(+0.74%) |
Apr 15, 2016 | 109.81 | 109.92 | 108.43 | 109.75 | 1,066,774 | -0.04(-0.03%) |
Apr 14, 2016 | 109.88 | 110.34 | 109.01 | 109.79 | 925,761 | +0.21(+0.19%) |
Apr 13, 2016 | 108.23 | 110.49 | 107.62 | 109.58 | 1,577,903 | +1.74(+1.61%) |
Apr 12, 2016 | 109.34 | 109.34 | 106.39 | 107.84 | 2,072,773 | -1.26(-1.16%) |
Apr 11, 2016 | 111.14 | 111.18 | 107.23 | 109.10 | 2,552,898 | -1.26(-1.14%) |
Apr 08, 2016 | 113.60 | 113.83 | 110.07 | 110.36 | 1,541,022 | -2.29(-2.03%) |
Apr 07, 2016 | 111.32 | 114.50 | 111.32 | 112.65 | 2,232,355 | +0.57(+0.50%) |
Apr 06, 2016 | 110.47 | 113.22 | 110.36 | 112.08 | 2,785,770 | +1.89(+1.71%) |
Apr 05, 2016 | 108.28 | 111.00 | 107.27 | 110.20 | 2,904,289 | -0.03(-0.02%) |
Apr 04, 2016 | 108.90 | 111.42 | 108.69 | 110.22 | 1,634,346 | +1.55(+1.43%) |