Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.91 | 73.06 | 72.91 | 72.91 | 1,662 | -0.73(-0.99%) |
Jun 29, 2016 | 74.36 | 74.39 | 72.67 | 73.64 | 6,201 | -0.19(-0.26%) |
Jun 28, 2016 | 74.61 | 74.61 | 72.78 | 73.83 | 4,691 | +1.22(+1.69%) |
Jun 27, 2016 | 73.55 | 73.55 | 71.50 | 72.61 | 3,584 | -3.77(-4.94%) |
Jun 24, 2016 | 75.03 | 77.62 | 75.03 | 76.38 | 16,367 | -8.62(-10.14%) |
Jun 23, 2016 | 83.60 | 85.00 | 83.60 | 85.00 | 1,307 | +2.52(+3.06%) |
Jun 21, 2016 | 82.48 | 82.48 | 82.48 | 164 | +0.62(+0.75%) | |
Jun 20, 2016 | 81.58 | 82.00 | 81.54 | 81.86 | 1,813 | +4.31(+5.56%) |
Jun 17, 2016 | 78.56 | 78.56 | 77.55 | 77.55 | 1,069 | -0.36(-0.46%) |
Jun 16, 2016 | 77.91 | 77.91 | 77.91 | 77.91 | 505 | +0.97(+1.26%) |
Jun 15, 2016 | 76.65 | 77.44 | 76.65 | 76.94 | 1,150 | +0.94(+1.24%) |
Jun 14, 2016 | 76.41 | 77.09 | 75.55 | 76.00 | 5,076 | -1.97(-2.53%) |
Jun 13, 2016 | 78.50 | 78.50 | 77.97 | 77.97 | 1,505 | -1.20(-1.51%) |
Jun 10, 2016 | 79.39 | 79.39 | 79.12 | 79.17 | 795 | -1.83(-2.27%) |
Jun 09, 2016 | 81.36 | 81.64 | 81.00 | 81.00 | 2,065 | -2.54(-3.04%) |
Jun 08, 2016 | 83.51 | 83.59 | 83.16 | 83.54 | 1,779 | +0.09(+0.11%) |
Jun 07, 2016 | 83.53 | 84.00 | 83.41 | 83.45 | 3,351 | +1.80(+2.20%) |
Jun 06, 2016 | 81.93 | 81.93 | 81.65 | 81.65 | 547 | -0.62(-0.75%) |
Jun 03, 2016 | 81.46 | 82.27 | 81.46 | 82.27 | 705 | -0.71(-0.86%) |
Jun 02, 2016 | 82.65 | 82.98 | 82.65 | 82.98 | 713 | +0.42(+0.51%) |
Jun 01, 2016 | 82.95 | 82.95 | 82.56 | 82.56 | 4,172 | -2.10(-2.48%) |
May 31, 2016 | 84.66 | 84.66 | 84.66 | 84.66 | 401 | +0.76(+0.91%) |
May 27, 2016 | 83.90 | 83.90 | 83.90 | 0 | -0.13(-0.15%) | |
May 26, 2016 | 84.02 | 84.10 | 84.02 | 84.03 | 2,109 | +1.55(+1.88%) |
May 25, 2016 | 82.50 | 82.50 | 82.08 | 82.48 | 977 | +1.69(+2.09%) |
May 24, 2016 | 80.00 | 80.79 | 80.00 | 80.79 | 3,479 | +1.04(+1.30%) |
May 23, 2016 | 78.96 | 79.75 | 78.85 | 79.75 | 1,496 | +0.14(+0.18%) |
May 20, 2016 | 80.01 | 80.75 | 79.61 | 79.61 | 1,826 | +0.46(+0.58%) |
May 19, 2016 | 79.15 | 79.15 | 79.15 | 79.15 | 308 | -0.85(-1.06%) |
May 18, 2016 | 80.00 | 80.00 | 79.50 | 80.00 | 973 | -1.06(-1.30%) |
May 17, 2016 | 81.65 | 81.65 | 80.65 | 81.06 | 1,501 | -2.59(-3.10%) |
May 16, 2016 | 83.17 | 83.65 | 82.20 | 83.65 | 3,229 | +1.45(+1.76%) |
May 13, 2016 | 83.79 | 83.79 | 82.20 | 82.20 | 588 | -4.00(-4.64%) |
May 12, 2016 | 87.00 | 87.00 | 86.20 | 86.20 | 1,089 | -0.80(-0.92%) |
May 11, 2016 | 87.55 | 87.67 | 87.00 | 87.00 | 483 | -1.45(-1.64%) |
May 10, 2016 | 88.75 | 88.88 | 88.29 | 88.45 | 744 | +1.08(+1.24%) |
May 09, 2016 | 87.37 | 87.37 | 87.37 | 87.37 | 634 | +1.52(+1.77%) |
May 06, 2016 | 85.85 | 85.85 | 85.85 | 85.85 | 1,266 | +0.27(+0.32%) |
May 05, 2016 | 86.00 | 86.00 | 85.58 | 85.58 | 741 | -2.07(-2.36%) |
May 04, 2016 | 88.40 | 88.64 | 87.65 | 87.65 | 3,526 | -2.33(-2.59%) |
May 03, 2016 | 90.90 | 90.90 | 89.64 | 89.98 | 1,247 | -3.08(-3.31%) |
May 02, 2016 | 94.30 | 94.30 | 93.06 | 93.06 | 1,499 | +1.14(+1.24%) |
Apr 29, 2016 | 92.92 | 92.92 | 91.92 | 91.92 | 5,195 | -2.68(-2.83%) |
Apr 28, 2016 | 94.41 | 95.00 | 94.41 | 94.60 | 659 | +2.72(+2.96%) |
Apr 25, 2016 | 91.88 | 91.88 | 91.88 | 248 | -1.20(-1.29%) | |
Apr 22, 2016 | 92.73 | 93.75 | 92.73 | 93.08 | 4,216 | -1.46(-1.54%) |
Apr 21, 2016 | 95.40 | 95.40 | 94.54 | 94.54 | 846 | -0.36(-0.38%) |
Apr 20, 2016 | 95.00 | 95.70 | 94.90 | 94.90 | 1,254 | +0.90(+0.96%) |
Apr 19, 2016 | 93.54 | 94.00 | 93.54 | 94.00 | 474 | +5.00(+5.62%) |
Apr 18, 2016 | 89.00 | 89.00 | 89.00 | 89.00 | 590 | +0.57(+0.64%) |
Apr 15, 2016 | 88.83 | 88.96 | 88.43 | 88.43 | 12,596 | -0.01(-0.01%) |
Apr 14, 2016 | 88.44 | 88.44 | 88.44 | 88.44 | 396 | +0.91(+1.04%) |
Apr 13, 2016 | 87.31 | 87.53 | 87.31 | 87.53 | 740 | +2.03(+2.37%) |
Apr 12, 2016 | 85.50 | 85.50 | 85.50 | 85.50 | 3,212 | -0.13(-0.15%) |
Apr 11, 2016 | 85.38 | 85.90 | 85.38 | 85.63 | 981 | +0.48(+0.56%) |
Apr 08, 2016 | 84.48 | 85.15 | 84.48 | 85.15 | 1,488 | +1.15(+1.37%) |
Apr 07, 2016 | 83.75 | 84.00 | 83.75 | 84.00 | 1,887 | -1.35(-1.58%) |
Apr 06, 2016 | 85.35 | 85.35 | 85.35 | 85.35 | 233 | +0.08(+0.09%) |
Apr 05, 2016 | 85.27 | 85.27 | 85.27 | 85.27 | 588 | -2.59(-2.94%) |
Apr 04, 2016 | 88.13 | 88.50 | 87.40 | 87.86 | 2,766 | -1.30(-1.45%) |