Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 87.74 | 89.79 | 87.43 | 89.77 | 893,639 | +2.27(+2.59%) |
Jun 29, 2016 | 86.07 | 87.72 | 85.87 | 87.50 | 737,891 | +2.16(+2.53%) |
Jun 28, 2016 | 84.59 | 85.41 | 84.24 | 85.34 | 818,162 | +1.52(+1.81%) |
Jun 27, 2016 | 85.04 | 85.21 | 83.47 | 83.82 | 863,952 | -1.56(-1.82%) |
Jun 24, 2016 | 85.19 | 86.27 | 85.08 | 85.38 | 1,287,607 | -2.16(-2.47%) |
Jun 23, 2016 | 87.03 | 87.54 | 86.83 | 87.54 | 368,236 | +1.00(+1.15%) |
Jun 22, 2016 | 86.65 | 87.02 | 86.50 | 86.54 | 335,054 | +0.09(+0.11%) |
Jun 21, 2016 | 86.60 | 86.71 | 86.04 | 86.45 | 310,139 | +0.23(+0.27%) |
Jun 20, 2016 | 86.76 | 86.86 | 86.13 | 86.22 | 411,185 | +0.21(+0.24%) |
Jun 17, 2016 | 86.48 | 86.49 | 85.52 | 86.01 | 512,663 | -0.51(-0.59%) |
Jun 16, 2016 | 85.95 | 86.61 | 85.10 | 86.52 | 382,832 | +0.49(+0.57%) |
Jun 15, 2016 | 86.43 | 86.49 | 85.95 | 86.03 | 357,882 | -0.08(-0.10%) |
Jun 14, 2016 | 86.08 | 86.25 | 85.61 | 86.11 | 418,967 | +0.02(+0.02%) |
Jun 13, 2016 | 85.81 | 86.71 | 85.64 | 86.09 | 445,347 | -0.38(-0.43%) |
Jun 10, 2016 | 86.75 | 87.00 | 86.29 | 86.47 | 492,068 | -0.93(-1.07%) |
Jun 09, 2016 | 87.04 | 87.43 | 86.58 | 87.40 | 580,348 | +0.36(+0.41%) |
Jun 08, 2016 | 86.93 | 87.05 | 86.54 | 87.04 | 519,883 | +0.21(+0.24%) |
Jun 07, 2016 | 87.06 | 87.36 | 85.51 | 86.83 | 826,158 | -0.25(-0.28%) |
Jun 06, 2016 | 86.90 | 87.40 | 86.36 | 87.08 | 341,032 | +0.18(+0.21%) |
Jun 03, 2016 | 86.95 | 87.15 | 86.15 | 86.90 | 472,347 | -0.44(-0.50%) |
Jun 02, 2016 | 86.71 | 87.36 | 86.41 | 87.34 | 723,911 | +0.60(+0.70%) |
Jun 01, 2016 | 86.36 | 86.74 | 85.96 | 86.73 | 505,326 | +0.01(+0.01%) |
May 31, 2016 | 86.85 | 87.36 | 86.24 | 86.72 | 3,994,113 | -0.27(-0.30%) |
May 27, 2016 | 85.96 | 86.99 | 86.99 | 86.99 | 862,254 | +1.04(+1.21%) |
May 26, 2016 | 85.87 | 86.48 | 85.81 | 85.95 | 626,040 | +0.12(+0.14%) |
May 25, 2016 | 86.33 | 86.33 | 85.48 | 85.83 | 890,638 | -0.25(-0.29%) |
May 24, 2016 | 84.66 | 86.14 | 84.58 | 86.07 | 1,126,856 | +1.62(+1.92%) |
May 23, 2016 | 84.16 | 84.62 | 84.15 | 84.46 | 564,243 | +0.25(+0.29%) |
May 20, 2016 | 84.08 | 84.66 | 83.85 | 84.21 | 1,129,581 | +0.58(+0.69%) |
May 19, 2016 | 83.20 | 83.91 | 82.92 | 83.63 | 632,580 | +0.26(+0.31%) |
May 18, 2016 | 83.40 | 84.03 | 82.84 | 83.38 | 872,093 | -0.12(-0.14%) |
May 17, 2016 | 83.91 | 84.08 | 83.42 | 83.49 | 697,094 | -0.43(-0.51%) |
May 16, 2016 | 83.82 | 84.24 | 83.63 | 83.92 | 707,365 | +0.20(+0.24%) |
May 13, 2016 | 83.85 | 84.32 | 83.53 | 83.72 | 765,056 | -0.16(-0.19%) |
May 12, 2016 | 83.92 | 84.11 | 83.47 | 83.88 | 498,383 | +0.23(+0.27%) |
May 11, 2016 | 83.88 | 84.13 | 83.61 | 83.65 | 509,273 | -0.42(-0.50%) |
May 10, 2016 | 83.93 | 84.14 | 83.71 | 84.07 | 601,528 | +0.40(+0.48%) |
May 09, 2016 | 83.51 | 83.92 | 83.33 | 83.67 | 744,792 | +0.42(+0.51%) |
May 06, 2016 | 82.15 | 83.36 | 81.98 | 83.25 | 862,206 | +0.97(+1.18%) |
May 05, 2016 | 82.50 | 82.69 | 82.20 | 82.28 | 520,343 | +0.09(+0.11%) |
May 04, 2016 | 81.92 | 82.45 | 81.76 | 82.19 | 489,214 | +0.21(+0.26%) |
May 03, 2016 | 81.95 | 82.12 | 81.70 | 81.98 | 609,190 | -0.32(-0.39%) |
May 02, 2016 | 82.19 | 82.48 | 81.90 | 82.30 | 515,338 | +0.16(+0.20%) |
Apr 29, 2016 | 81.43 | 82.18 | 80.97 | 82.13 | 788,336 | +0.46(+0.56%) |
Apr 28, 2016 | 82.09 | 82.72 | 81.53 | 81.67 | 1,380,679 | -0.63(-0.77%) |
Apr 27, 2016 | 82.29 | 82.79 | 81.69 | 82.31 | 686,217 | +0.13(+0.16%) |
Apr 26, 2016 | 81.96 | 82.39 | 81.81 | 82.18 | 853,686 | +0.34(+0.41%) |
Apr 25, 2016 | 82.01 | 82.12 | 81.50 | 81.84 | 622,364 | -0.22(-0.27%) |
Apr 22, 2016 | 81.66 | 82.19 | 81.66 | 82.06 | 590,004 | +0.49(+0.61%) |
Apr 21, 2016 | 82.33 | 82.33 | 81.49 | 81.56 | 618,640 | -0.91(-1.11%) |
Apr 20, 2016 | 82.70 | 82.82 | 82.39 | 82.48 | 555,051 | -0.28(-0.34%) |
Apr 19, 2016 | 82.79 | 82.88 | 82.32 | 82.76 | 686,353 | +0.15(+0.18%) |
Apr 18, 2016 | 82.17 | 82.79 | 82.10 | 82.62 | 369,646 | +0.27(+0.33%) |
Apr 15, 2016 | 82.70 | 82.79 | 82.09 | 82.34 | 438,442 | -0.23(-0.28%) |
Apr 14, 2016 | 82.71 | 83.05 | 82.37 | 82.57 | 670,029 | -0.30(-0.36%) |
Apr 13, 2016 | 83.60 | 83.60 | 82.74 | 82.87 | 1,088,792 | +0.70(+0.85%) |
Apr 12, 2016 | 81.74 | 82.30 | 81.38 | 82.18 | 575,459 | +0.66(+0.81%) |
Apr 11, 2016 | 82.04 | 82.39 | 81.47 | 81.52 | 702,800 | -0.19(-0.24%) |
Apr 08, 2016 | 81.88 | 81.99 | 81.24 | 81.71 | 519,745 | +0.36(+0.44%) |
Apr 07, 2016 | 80.97 | 81.42 | 80.64 | 81.35 | 1,075,683 | -0.02(-0.02%) |
Apr 06, 2016 | 80.91 | 81.37 | 80.73 | 81.37 | 645,822 | +0.56(+0.69%) |
Apr 05, 2016 | 79.84 | 81.58 | 79.84 | 80.81 | 757,463 | -0.52(-0.64%) |
Apr 04, 2016 | 82.63 | 83.23 | 81.24 | 81.34 | 590,014 | -1.06(-1.29%) |