Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.33 | 83.57 | 82.25 | 83.50 | 2,963,464 | +1.20(+1.46%) |
Jun 29, 2016 | 81.43 | 82.54 | 81.22 | 82.30 | 2,730,105 | +1.39(+1.72%) |
Jun 28, 2016 | 81.09 | 81.35 | 79.89 | 80.91 | 2,699,719 | +0.87(+1.09%) |
Jun 27, 2016 | 82.04 | 82.04 | 79.92 | 80.04 | 2,487,300 | -2.28(-2.77%) |
Jun 24, 2016 | 84.89 | 84.89 | 82.26 | 82.32 | 3,512,248 | -4.79(-5.50%) |
Jun 23, 2016 | 86.28 | 87.15 | 86.22 | 87.11 | 1,704,942 | +1.25(+1.45%) |
Jun 22, 2016 | 85.65 | 86.54 | 85.44 | 85.86 | 1,271,806 | +0.45(+0.53%) |
Jun 21, 2016 | 85.59 | 85.95 | 85.10 | 85.41 | 1,705,034 | +0.02(+0.02%) |
Jun 20, 2016 | 85.18 | 86.06 | 84.97 | 85.39 | 1,842,379 | +1.05(+1.24%) |
Jun 17, 2016 | 84.20 | 84.65 | 83.80 | 84.35 | 1,794,761 | +0.21(+0.25%) |
Jun 16, 2016 | 83.46 | 84.28 | 83.14 | 84.14 | 1,521,368 | +0.64(+0.77%) |
Jun 15, 2016 | 83.96 | 84.56 | 83.30 | 83.49 | 1,176,343 | -0.40(-0.48%) |
Jun 14, 2016 | 83.37 | 84.18 | 82.78 | 83.90 | 1,326,202 | +0.15(+0.18%) |
Jun 13, 2016 | 84.19 | 84.66 | 83.70 | 83.75 | 1,394,899 | -0.24(-0.28%) |
Jun 10, 2016 | 83.95 | 84.46 | 83.59 | 83.99 | 1,830,634 | -0.67(-0.79%) |
Jun 09, 2016 | 84.78 | 85.05 | 84.26 | 84.66 | 1,819,750 | -0.55(-0.65%) |
Jun 08, 2016 | 85.59 | 85.81 | 85.15 | 85.21 | 1,186,296 | -0.22(-0.26%) |
Jun 07, 2016 | 85.64 | 86.03 | 85.29 | 85.43 | 1,275,992 | +0.06(+0.06%) |
Jun 06, 2016 | 85.40 | 85.86 | 84.98 | 85.37 | 1,426,659 | -0.01(-0.01%) |
Jun 03, 2016 | 85.52 | 86.12 | 85.21 | 85.38 | 1,407,096 | -0.12(-0.14%) |
Jun 02, 2016 | 85.08 | 85.64 | 84.95 | 85.50 | 1,111,436 | +0.19(+0.23%) |
Jun 01, 2016 | 84.03 | 85.31 | 83.81 | 85.31 | 1,920,275 | +1.11(+1.32%) |
May 31, 2016 | 84.70 | 85.07 | 83.86 | 84.20 | 1,867,942 | -0.20(-0.24%) |
May 27, 2016 | 84.21 | 84.40 | 84.40 | 84.40 | 1,580,530 | +0.51(+0.61%) |
May 26, 2016 | 84.51 | 84.64 | 83.88 | 83.89 | 1,193,460 | -0.28(-0.33%) |
May 25, 2016 | 84.32 | 84.81 | 84.14 | 84.16 | 1,345,497 | -0.09(-0.11%) |
May 24, 2016 | 83.50 | 84.68 | 82.69 | 84.25 | 1,715,548 | +1.29(+1.55%) |
May 23, 2016 | 82.61 | 83.29 | 82.43 | 82.97 | 1,421,185 | +0.23(+0.28%) |
May 20, 2016 | 83.50 | 83.50 | 82.43 | 82.74 | 1,924,006 | -0.48(-0.58%) |
May 19, 2016 | 82.33 | 83.29 | 82.15 | 83.22 | 1,806,296 | +0.47(+0.56%) |
May 18, 2016 | 84.02 | 84.23 | 82.42 | 82.76 | 2,065,774 | -1.39(-1.65%) |
May 17, 2016 | 84.73 | 85.02 | 83.76 | 84.15 | 1,794,742 | -0.70(-0.83%) |
May 16, 2016 | 84.79 | 85.22 | 84.64 | 84.85 | 1,105,111 | +0.12(+0.14%) |
May 13, 2016 | 86.16 | 86.25 | 84.47 | 84.73 | 1,847,128 | -1.78(-2.06%) |
May 12, 2016 | 87.26 | 87.66 | 85.70 | 86.51 | 1,587,432 | -0.29(-0.34%) |
May 11, 2016 | 86.90 | 87.07 | 86.30 | 86.81 | 2,257,734 | -0.56(-0.64%) |
May 10, 2016 | 86.17 | 87.40 | 86.11 | 87.36 | 2,078,812 | +1.65(+1.92%) |
May 09, 2016 | 86.16 | 86.90 | 85.37 | 85.72 | 1,675,453 | -0.23(-0.27%) |
May 06, 2016 | 85.20 | 86.07 | 84.18 | 85.95 | 1,952,692 | +0.65(+0.76%) |
May 05, 2016 | 85.16 | 86.19 | 85.01 | 85.30 | 1,337,377 | +0.12(+0.14%) |
May 04, 2016 | 84.58 | 85.43 | 84.05 | 85.18 | 2,673,479 | -0.13(-0.15%) |
May 03, 2016 | 86.17 | 87.31 | 85.06 | 85.31 | 3,851,170 | -3.51(-3.95%) |
May 02, 2016 | 87.66 | 89.14 | 87.49 | 88.82 | 2,487,077 | +1.15(+1.31%) |
Apr 29, 2016 | 88.42 | 88.56 | 87.15 | 87.67 | 1,740,226 | -1.14(-1.29%) |
Apr 28, 2016 | 87.48 | 89.12 | 87.30 | 88.81 | 1,626,842 | +0.87(+0.99%) |
Apr 27, 2016 | 87.52 | 88.52 | 87.30 | 87.94 | 1,826,915 | +0.44(+0.50%) |
Apr 26, 2016 | 86.61 | 87.67 | 86.30 | 87.50 | 1,564,389 | +0.89(+1.02%) |
Apr 25, 2016 | 85.53 | 86.68 | 85.52 | 86.61 | 1,587,813 | +0.70(+0.82%) |
Apr 22, 2016 | 85.53 | 85.92 | 84.09 | 85.91 | 2,163,575 | +0.05(+0.06%) |
Apr 21, 2016 | 87.82 | 88.01 | 85.67 | 85.86 | 1,783,902 | -2.45(-2.78%) |
Apr 20, 2016 | 88.56 | 89.00 | 88.28 | 88.31 | 1,310,431 | -0.35(-0.39%) |
Apr 19, 2016 | 88.17 | 88.77 | 87.84 | 88.65 | 1,406,692 | +1.07(+1.22%) |
Apr 18, 2016 | 86.78 | 87.76 | 86.53 | 87.58 | 1,052,917 | +0.76(+0.87%) |
Apr 15, 2016 | 86.71 | 86.86 | 86.03 | 86.82 | 1,323,893 | +0.22(+0.25%) |
Apr 14, 2016 | 86.51 | 87.14 | 86.09 | 86.61 | 1,166,562 | +0.17(+0.20%) |
Apr 13, 2016 | 87.10 | 87.10 | 86.19 | 86.43 | 1,282,809 | -0.19(-0.22%) |
Apr 12, 2016 | 86.95 | 87.50 | 86.42 | 86.62 | 1,369,876 | -0.48(-0.55%) |
Apr 11, 2016 | 87.54 | 87.97 | 86.98 | 87.10 | 868,391 | +0.04(+0.04%) |
Apr 08, 2016 | 86.89 | 87.23 | 86.49 | 87.06 | 1,032,284 | +0.61(+0.71%) |
Apr 07, 2016 | 86.95 | 86.96 | 85.50 | 86.45 | 1,631,085 | -1.04(-1.19%) |
Apr 06, 2016 | 86.98 | 87.53 | 86.82 | 87.49 | 720,246 | +0.53(+0.61%) |
Apr 05, 2016 | 87.22 | 87.69 | 86.78 | 86.96 | 812,844 | -0.37(-0.42%) |
Apr 04, 2016 | 87.60 | 87.60 | 86.72 | 87.33 | 871,103 | -0.14(-0.16%) |