Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.34 | 83.58 | 82.26 | 83.52 | 2,962,897 | +1.20(+1.46%) |
Jun 29, 2016 | 81.45 | 82.56 | 81.23 | 82.32 | 2,729,583 | +1.39(+1.72%) |
Jun 28, 2016 | 81.11 | 81.36 | 79.90 | 80.92 | 2,699,202 | +0.87(+1.09%) |
Jun 27, 2016 | 82.05 | 82.05 | 79.93 | 80.05 | 2,486,824 | -2.28(-2.77%) |
Jun 24, 2016 | 84.90 | 84.90 | 82.28 | 82.34 | 3,511,576 | -4.79(-5.50%) |
Jun 23, 2016 | 86.30 | 87.17 | 86.23 | 87.13 | 1,704,616 | +1.25(+1.45%) |
Jun 22, 2016 | 85.67 | 86.56 | 85.46 | 85.88 | 1,271,562 | +0.45(+0.53%) |
Jun 21, 2016 | 85.61 | 85.97 | 85.12 | 85.43 | 1,704,708 | +0.02(+0.02%) |
Jun 20, 2016 | 85.20 | 86.08 | 84.99 | 85.41 | 1,842,027 | +1.05(+1.24%) |
Jun 17, 2016 | 84.22 | 84.67 | 83.81 | 84.36 | 1,794,417 | +0.21(+0.25%) |
Jun 16, 2016 | 83.47 | 84.30 | 83.15 | 84.15 | 1,521,077 | +0.64(+0.77%) |
Jun 15, 2016 | 83.98 | 84.57 | 83.32 | 83.51 | 1,176,118 | -0.40(-0.48%) |
Jun 14, 2016 | 83.39 | 84.20 | 82.79 | 83.91 | 1,325,948 | +0.15(+0.18%) |
Jun 13, 2016 | 84.21 | 84.68 | 83.72 | 83.77 | 1,394,633 | -0.24(-0.28%) |
Jun 10, 2016 | 83.97 | 84.47 | 83.61 | 84.01 | 1,830,284 | -0.67(-0.79%) |
Jun 09, 2016 | 84.79 | 85.07 | 84.28 | 84.68 | 1,819,402 | -0.55(-0.65%) |
Jun 08, 2016 | 85.61 | 85.82 | 85.17 | 85.23 | 1,186,069 | -0.22(-0.26%) |
Jun 07, 2016 | 85.66 | 86.04 | 85.31 | 85.45 | 1,275,748 | +0.06(+0.06%) |
Jun 06, 2016 | 85.42 | 85.88 | 85.00 | 85.39 | 1,426,386 | -0.01(-0.01%) |
Jun 03, 2016 | 85.54 | 86.14 | 85.23 | 85.40 | 1,406,826 | -0.12(-0.14%) |
Jun 02, 2016 | 85.10 | 85.66 | 84.97 | 85.52 | 1,111,224 | +0.19(+0.23%) |
Jun 01, 2016 | 84.04 | 85.33 | 83.83 | 85.33 | 1,919,908 | +1.11(+1.32%) |
May 31, 2016 | 84.71 | 85.09 | 83.88 | 84.22 | 1,867,585 | -0.20(-0.24%) |
May 27, 2016 | 84.23 | 84.42 | 84.42 | 84.42 | 1,580,228 | +0.51(+0.61%) |
May 26, 2016 | 84.53 | 84.66 | 83.90 | 83.90 | 1,193,232 | -0.28(-0.33%) |
May 25, 2016 | 84.34 | 84.83 | 84.15 | 84.18 | 1,345,239 | -0.09(-0.11%) |
May 24, 2016 | 83.51 | 84.70 | 82.71 | 84.27 | 1,715,220 | +1.29(+1.55%) |
May 23, 2016 | 82.62 | 83.31 | 82.44 | 82.98 | 1,420,913 | +0.23(+0.28%) |
May 20, 2016 | 83.51 | 83.51 | 82.44 | 82.75 | 1,923,638 | -0.48(-0.58%) |
May 19, 2016 | 82.35 | 83.31 | 82.17 | 83.24 | 1,805,951 | +0.47(+0.56%) |
May 18, 2016 | 84.03 | 84.24 | 82.43 | 82.77 | 2,065,378 | -1.39(-1.65%) |
May 17, 2016 | 84.75 | 85.03 | 83.78 | 84.16 | 1,794,398 | -0.70(-0.83%) |
May 16, 2016 | 84.80 | 85.24 | 84.66 | 84.87 | 1,104,900 | +0.12(+0.14%) |
May 13, 2016 | 86.17 | 86.26 | 84.49 | 84.75 | 1,846,774 | -1.78(-2.06%) |
May 12, 2016 | 87.28 | 87.67 | 85.72 | 86.53 | 1,587,128 | -0.29(-0.34%) |
May 11, 2016 | 86.91 | 87.09 | 86.32 | 86.82 | 2,257,302 | -0.56(-0.64%) |
May 10, 2016 | 86.18 | 87.42 | 86.13 | 87.38 | 2,078,415 | +1.65(+1.92%) |
May 09, 2016 | 86.17 | 86.91 | 85.39 | 85.73 | 1,675,133 | -0.23(-0.27%) |
May 06, 2016 | 85.21 | 86.08 | 84.20 | 85.96 | 1,952,319 | +0.65(+0.76%) |
May 05, 2016 | 85.18 | 86.21 | 85.03 | 85.31 | 1,337,121 | +0.12(+0.14%) |
May 04, 2016 | 84.60 | 85.44 | 84.07 | 85.19 | 2,672,968 | -0.13(-0.15%) |
May 03, 2016 | 86.18 | 87.33 | 85.08 | 85.32 | 3,850,433 | -3.51(-3.95%) |
May 02, 2016 | 87.67 | 89.16 | 87.51 | 88.83 | 2,486,602 | +1.15(+1.31%) |
Apr 29, 2016 | 88.43 | 88.58 | 87.17 | 87.68 | 1,739,893 | -1.14(-1.29%) |
Apr 28, 2016 | 87.50 | 89.14 | 87.32 | 88.83 | 1,626,531 | +0.87(+0.99%) |
Apr 27, 2016 | 87.54 | 88.53 | 87.32 | 87.96 | 1,826,565 | +0.44(+0.50%) |
Apr 26, 2016 | 86.63 | 87.69 | 86.32 | 87.52 | 1,564,090 | +0.89(+1.02%) |
Apr 25, 2016 | 85.54 | 86.69 | 85.53 | 86.63 | 1,587,510 | +0.70(+0.82%) |
Apr 22, 2016 | 85.54 | 85.94 | 84.11 | 85.93 | 2,163,161 | +0.05(+0.06%) |
Apr 21, 2016 | 87.84 | 88.03 | 85.69 | 85.87 | 1,783,561 | -2.45(-2.78%) |
Apr 20, 2016 | 88.58 | 89.02 | 88.30 | 88.32 | 1,310,180 | -0.35(-0.39%) |
Apr 19, 2016 | 88.19 | 88.79 | 87.86 | 88.67 | 1,406,422 | +1.07(+1.22%) |
Apr 18, 2016 | 86.80 | 87.77 | 86.55 | 87.60 | 1,052,715 | +0.76(+0.87%) |
Apr 15, 2016 | 86.72 | 86.88 | 86.05 | 86.84 | 1,323,640 | +0.22(+0.25%) |
Apr 14, 2016 | 86.53 | 87.16 | 86.11 | 86.62 | 1,166,339 | +0.17(+0.20%) |
Apr 13, 2016 | 87.12 | 87.12 | 86.21 | 86.45 | 1,282,564 | -0.19(-0.22%) |
Apr 12, 2016 | 86.97 | 87.52 | 86.44 | 86.64 | 1,369,614 | -0.48(-0.55%) |
Apr 11, 2016 | 87.55 | 87.98 | 86.99 | 87.12 | 868,224 | +0.04(+0.04%) |
Apr 08, 2016 | 86.91 | 87.24 | 86.50 | 87.08 | 1,032,087 | +0.61(+0.71%) |
Apr 07, 2016 | 86.97 | 86.98 | 85.51 | 86.47 | 1,630,773 | -1.04(-1.19%) |
Apr 06, 2016 | 87.00 | 87.55 | 86.84 | 87.51 | 720,108 | +0.53(+0.61%) |
Apr 05, 2016 | 87.23 | 87.71 | 86.80 | 86.98 | 812,689 | -0.37(-0.42%) |
Apr 04, 2016 | 87.62 | 87.62 | 86.74 | 87.34 | 870,936 | -0.14(-0.16%) |