Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 97.72 | 98.21 | 96.02 | 98.13 | 1,799,312 | +3.84(+4.07%) |
Jun 29, 2016 | 93.27 | 95.57 | 92.57 | 94.30 | 1,242,784 | +1.87(+2.03%) |
Jun 28, 2016 | 91.95 | 93.52 | 91.66 | 92.42 | 1,397,362 | -1.21(-1.29%) |
Jun 27, 2016 | 92.65 | 95.18 | 91.33 | 93.63 | 3,014,299 | +5.02(+5.66%) |
Jun 24, 2016 | 92.47 | 92.47 | 87.00 | 88.61 | 1,913,100 | +5.49(+6.61%) |
Jun 23, 2016 | 83.44 | 84.01 | 82.72 | 83.12 | 478,733 | -0.32(-0.39%) |
Jun 22, 2016 | 82.56 | 83.62 | 82.23 | 83.44 | 821,607 | +1.01(+1.22%) |
Jun 21, 2016 | 82.57 | 83.38 | 82.11 | 82.44 | 652,205 | -1.32(-1.58%) |
Jun 20, 2016 | 81.95 | 84.14 | 81.89 | 83.76 | 945,307 | +0.67(+0.80%) |
Jun 17, 2016 | 83.29 | 83.76 | 82.02 | 83.09 | 1,942,858 | +0.27(+0.33%) |
Jun 16, 2016 | 85.72 | 85.97 | 82.24 | 82.82 | 1,597,420 | -1.15(-1.37%) |
Jun 15, 2016 | 81.96 | 84.30 | 81.63 | 83.97 | 1,089,941 | +3.13(+3.87%) |
Jun 14, 2016 | 82.67 | 82.77 | 80.12 | 80.84 | 1,211,587 | -2.07(-2.49%) |
Jun 13, 2016 | 83.91 | 84.91 | 82.19 | 82.91 | 1,134,753 | -0.06(-0.07%) |
Jun 10, 2016 | 84.26 | 85.06 | 82.28 | 82.97 | 1,260,845 | -1.22(-1.45%) |
Jun 09, 2016 | 83.01 | 84.44 | 82.73 | 84.19 | 871,416 | +1.14(+1.37%) |
Jun 08, 2016 | 82.31 | 83.86 | 82.30 | 83.05 | 1,176,762 | +3.60(+4.53%) |
Jun 07, 2016 | 79.71 | 80.64 | 79.26 | 79.45 | 661,772 | -1.24(-1.54%) |
Jun 06, 2016 | 80.32 | 80.91 | 79.29 | 80.69 | 1,162,060 | +0.10(+0.12%) |
Jun 03, 2016 | 78.30 | 80.87 | 78.26 | 80.60 | 1,497,879 | +6.27(+8.44%) |
Jun 02, 2016 | 73.98 | 74.78 | 73.52 | 74.33 | 757,580 | +0.15(+0.20%) |
Jun 01, 2016 | 74.79 | 75.73 | 73.25 | 74.18 | 769,069 | +0.33(+0.45%) |
May 31, 2016 | 73.13 | 74.80 | 72.96 | 73.84 | 936,577 | +0.70(+0.96%) |
May 27, 2016 | 74.08 | 73.14 | 73.14 | 73.14 | 1,058,499 | -2.27(-3.01%) |
May 26, 2016 | 76.61 | 76.80 | 74.67 | 75.41 | 606,690 | +0.15(+0.21%) |
May 25, 2016 | 73.49 | 75.63 | 72.53 | 75.26 | 861,021 | +1.02(+1.37%) |
May 24, 2016 | 76.76 | 76.95 | 74.15 | 74.24 | 1,442,133 | -2.90(-3.76%) |
May 23, 2016 | 76.60 | 78.19 | 76.43 | 77.14 | 687,536 | -1.05(-1.34%) |
May 20, 2016 | 78.58 | 79.00 | 76.36 | 78.19 | 1,627,635 | +0.88(+1.13%) |
May 19, 2016 | 74.85 | 77.54 | 74.57 | 77.31 | 1,135,251 | +0.66(+0.86%) |
May 18, 2016 | 79.55 | 80.38 | 76.34 | 76.66 | 1,245,543 | -3.69(-4.59%) |
May 17, 2016 | 79.56 | 80.97 | 79.22 | 80.34 | 846,615 | +0.69(+0.87%) |
May 16, 2016 | 78.96 | 79.73 | 78.52 | 79.65 | 1,032,152 | +2.32(+3.00%) |
May 13, 2016 | 77.31 | 77.79 | 76.66 | 77.33 | 1,022,103 | -0.39(-0.51%) |
May 12, 2016 | 79.25 | 80.08 | 77.50 | 77.73 | 739,945 | -0.96(-1.22%) |
May 11, 2016 | 77.84 | 79.08 | 76.70 | 78.69 | 1,204,198 | +2.18(+2.85%) |
May 10, 2016 | 75.16 | 76.80 | 74.46 | 76.51 | 755,618 | +1.79(+2.39%) |
May 09, 2016 | 75.32 | 75.88 | 74.41 | 74.72 | 943,406 | -3.58(-4.57%) |
May 06, 2016 | 76.35 | 78.86 | 75.99 | 78.30 | 1,821,701 | +4.13(+5.57%) |
May 05, 2016 | 73.97 | 74.96 | 73.14 | 74.17 | 1,723,458 | -0.49(-0.66%) |
May 04, 2016 | 78.00 | 78.46 | 73.82 | 74.66 | 3,004,481 | -9.08(-10.84%) |
May 03, 2016 | 85.80 | 86.36 | 83.49 | 83.74 | 1,194,001 | -3.52(-4.03%) |
May 02, 2016 | 88.66 | 88.94 | 86.51 | 87.26 | 905,947 | -0.72(-0.82%) |
Apr 29, 2016 | 84.90 | 87.99 | 84.85 | 87.98 | 1,838,158 | +4.65(+5.58%) |
Apr 28, 2016 | 81.67 | 83.79 | 81.55 | 83.33 | 1,031,144 | +1.65(+2.01%) |
Apr 27, 2016 | 81.04 | 81.97 | 79.80 | 81.68 | 671,229 | +0.62(+0.77%) |
Apr 26, 2016 | 80.48 | 81.19 | 80.08 | 81.06 | 615,774 | +1.05(+1.31%) |
Apr 25, 2016 | 80.88 | 81.69 | 79.61 | 80.01 | 843,037 | -1.64(-2.00%) |
Apr 22, 2016 | 82.09 | 82.87 | 81.39 | 81.65 | 1,154,430 | -0.74(-0.90%) |
Apr 21, 2016 | 82.42 | 82.54 | 80.68 | 82.39 | 1,165,377 | +1.16(+1.43%) |
Apr 20, 2016 | 83.03 | 83.96 | 80.87 | 81.23 | 1,191,981 | -3.13(-3.70%) |
Apr 19, 2016 | 83.39 | 84.90 | 83.21 | 84.35 | 1,054,604 | +2.90(+3.56%) |
Apr 18, 2016 | 82.13 | 82.62 | 80.97 | 81.46 | 649,371 | -1.30(-1.57%) |
Apr 15, 2016 | 81.50 | 83.04 | 80.84 | 82.75 | 776,677 | +2.02(+2.50%) |
Apr 14, 2016 | 81.88 | 82.04 | 79.91 | 80.73 | 1,054,169 | -2.08(-2.52%) |
Apr 13, 2016 | 85.32 | 85.32 | 82.65 | 82.81 | 934,033 | -2.95(-3.44%) |
Apr 12, 2016 | 85.74 | 86.37 | 84.74 | 85.76 | 1,249,890 | +1.51(+1.80%) |
Apr 11, 2016 | 82.35 | 84.46 | 82.23 | 84.25 | 1,267,717 | +1.90(+2.31%) |
Apr 08, 2016 | 80.94 | 83.01 | 80.86 | 82.35 | 858,058 | +1.44(+1.77%) |
Apr 07, 2016 | 80.54 | 81.43 | 80.23 | 80.91 | 1,191,458 | +1.92(+2.43%) |
Apr 06, 2016 | 77.83 | 79.26 | 77.80 | 79.00 | 855,234 | +0.17(+0.22%) |
Apr 05, 2016 | 78.48 | 79.00 | 77.55 | 78.82 | 724,013 | +1.62(+2.10%) |
Apr 04, 2016 | 78.44 | 78.58 | 76.99 | 77.20 | 775,901 | -2.06(-2.60%) |