Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.02 | 83.40 | 81.57 | 83.37 | 2,993,544 | +1.60(+1.96%) |
Jun 29, 2016 | 80.99 | 81.92 | 80.83 | 81.77 | 2,406,234 | +1.76(+2.20%) |
Jun 28, 2016 | 79.67 | 80.37 | 79.51 | 80.01 | 3,164,396 | +1.11(+1.41%) |
Jun 27, 2016 | 80.68 | 80.69 | 78.55 | 78.90 | 5,348,654 | -2.80(-3.43%) |
Jun 24, 2016 | 81.58 | 82.88 | 81.31 | 81.70 | 5,272,938 | -3.10(-3.66%) |
Jun 23, 2016 | 84.07 | 84.84 | 83.95 | 84.80 | 880,742 | +1.62(+1.95%) |
Jun 22, 2016 | 83.79 | 84.08 | 83.15 | 83.18 | 2,019,546 | -0.42(-0.50%) |
Jun 21, 2016 | 83.65 | 83.86 | 83.06 | 83.60 | 1,521,192 | +0.03(+0.03%) |
Jun 20, 2016 | 83.91 | 84.36 | 83.58 | 83.58 | 1,142,333 | +0.75(+0.90%) |
Jun 17, 2016 | 82.80 | 83.30 | 82.39 | 82.83 | 2,895,051 | +0.10(+0.12%) |
Jun 16, 2016 | 82.26 | 82.74 | 81.61 | 82.73 | 1,865,553 | +0.01(+0.01%) |
Jun 15, 2016 | 82.97 | 83.52 | 82.72 | 82.72 | 1,952,977 | -0.01(-0.01%) |
Jun 14, 2016 | 82.86 | 83.30 | 82.32 | 82.73 | 1,173,048 | -0.39(-0.47%) |
Jun 13, 2016 | 83.64 | 84.11 | 82.97 | 83.12 | 1,496,497 | -0.84(-1.00%) |
Jun 10, 2016 | 84.31 | 84.57 | 83.73 | 83.96 | 1,420,524 | -0.99(-1.16%) |
Jun 09, 2016 | 84.97 | 85.11 | 84.43 | 84.95 | 1,154,306 | -0.45(-0.53%) |
Jun 08, 2016 | 84.72 | 85.50 | 84.63 | 85.40 | 1,305,430 | +0.75(+0.89%) |
Jun 07, 2016 | 84.42 | 84.97 | 84.30 | 84.65 | 1,116,100 | +0.28(+0.34%) |
Jun 06, 2016 | 83.66 | 84.67 | 83.57 | 84.36 | 936,330 | +0.83(+1.00%) |
Jun 03, 2016 | 83.76 | 83.77 | 82.83 | 83.53 | 2,108,180 | -0.36(-0.43%) |
Jun 02, 2016 | 83.34 | 83.92 | 83.08 | 83.89 | 1,694,576 | +0.35(+0.42%) |
Jun 01, 2016 | 82.79 | 83.63 | 82.52 | 83.54 | 1,835,026 | +0.53(+0.64%) |
May 31, 2016 | 83.07 | 83.46 | 82.72 | 83.01 | 1,463,027 | +0.09(+0.10%) |
May 27, 2016 | 82.28 | 82.92 | 82.92 | 82.92 | 1,441,316 | +0.73(+0.89%) |
May 26, 2016 | 82.52 | 82.62 | 82.08 | 82.20 | 2,231,788 | -0.13(-0.16%) |
May 25, 2016 | 82.06 | 82.55 | 81.86 | 82.32 | 3,046,251 | +0.50(+0.61%) |
May 24, 2016 | 80.84 | 82.02 | 80.65 | 81.83 | 1,801,254 | +1.50(+1.87%) |
May 23, 2016 | 80.49 | 80.75 | 80.14 | 80.33 | 1,682,932 | -0.20(-0.24%) |
May 20, 2016 | 79.68 | 80.53 | 79.51 | 80.53 | 2,272,524 | +1.21(+1.52%) |
May 19, 2016 | 79.49 | 79.83 | 78.68 | 79.32 | 1,603,822 | -0.69(-0.86%) |
May 18, 2016 | 79.44 | 80.66 | 79.35 | 80.00 | 2,006,150 | +0.32(+0.40%) |
May 17, 2016 | 80.78 | 81.25 | 79.30 | 79.69 | 2,225,972 | -1.34(-1.65%) |
May 16, 2016 | 80.31 | 81.33 | 80.23 | 81.02 | 1,318,235 | +0.90(+1.12%) |
May 13, 2016 | 80.59 | 80.98 | 79.92 | 80.12 | 1,904,757 | -0.69(-0.85%) |
May 12, 2016 | 81.27 | 81.53 | 80.22 | 80.81 | 1,296,562 | -0.25(-0.31%) |
May 11, 2016 | 81.76 | 81.81 | 81.03 | 81.06 | 1,276,593 | -0.75(-0.92%) |
May 10, 2016 | 81.26 | 81.98 | 81.07 | 81.81 | 1,053,454 | +0.87(+1.08%) |
May 09, 2016 | 81.18 | 81.36 | 80.50 | 80.94 | 1,445,903 | -0.13(-0.16%) |
May 06, 2016 | 80.15 | 81.08 | 80.12 | 81.07 | 1,654,028 | +0.67(+0.83%) |
May 05, 2016 | 81.03 | 81.30 | 80.31 | 80.40 | 2,716,830 | -0.31(-0.38%) |
May 04, 2016 | 80.57 | 81.43 | 80.40 | 80.71 | 2,527,698 | -0.31(-0.38%) |
May 03, 2016 | 81.62 | 81.63 | 80.39 | 81.01 | 2,052,610 | -1.26(-1.53%) |
May 02, 2016 | 81.88 | 82.29 | 81.35 | 82.27 | 1,909,425 | +0.72(+0.88%) |
Apr 29, 2016 | 81.84 | 82.24 | 80.97 | 81.55 | 3,374,009 | -0.52(-0.64%) |
Apr 28, 2016 | 82.50 | 83.00 | 81.89 | 82.08 | 2,026,555 | -0.78(-0.94%) |
Apr 27, 2016 | 82.46 | 82.96 | 82.26 | 82.86 | 1,596,998 | +0.41(+0.50%) |
Apr 26, 2016 | 81.68 | 82.51 | 81.58 | 82.44 | 1,699,381 | +1.04(+1.27%) |
Apr 25, 2016 | 81.74 | 81.79 | 80.97 | 81.41 | 1,516,505 | -0.48(-0.59%) |
Apr 22, 2016 | 81.10 | 81.99 | 81.10 | 81.89 | 1,963,637 | +0.84(+1.04%) |
Apr 21, 2016 | 81.78 | 81.98 | 80.89 | 81.05 | 1,544,563 | -0.75(-0.92%) |
Apr 20, 2016 | 81.72 | 82.20 | 81.43 | 81.80 | 1,363,393 | +0.00(+0.00%) |
Apr 19, 2016 | 81.48 | 82.13 | 81.42 | 81.80 | 1,919,013 | +0.48(+0.59%) |
Apr 18, 2016 | 80.54 | 81.39 | 80.37 | 81.32 | 1,403,850 | +0.46(+0.57%) |
Apr 15, 2016 | 80.44 | 81.00 | 80.41 | 80.86 | 2,182,739 | +0.15(+0.18%) |
Apr 14, 2016 | 80.73 | 81.10 | 80.43 | 80.71 | 1,223,964 | -0.01(-0.01%) |
Apr 13, 2016 | 79.68 | 80.81 | 79.59 | 80.72 | 1,587,608 | +1.45(+1.83%) |
Apr 12, 2016 | 78.31 | 79.46 | 78.25 | 79.27 | 1,733,892 | +0.98(+1.25%) |
Apr 11, 2016 | 78.59 | 79.33 | 78.24 | 78.30 | 1,828,218 | +0.12(+0.15%) |
Apr 08, 2016 | 78.22 | 78.80 | 77.88 | 78.18 | 1,157,284 | +0.56(+0.72%) |
Apr 07, 2016 | 78.24 | 78.47 | 77.22 | 77.62 | 2,005,151 | -1.05(-1.34%) |
Apr 06, 2016 | 78.15 | 78.75 | 77.81 | 78.67 | 2,296,384 | +0.50(+0.64%) |
Apr 05, 2016 | 78.58 | 78.79 | 78.14 | 78.18 | 2,217,852 | -0.93(-1.18%) |
Apr 04, 2016 | 79.86 | 79.99 | 79.05 | 79.11 | 2,164,014 | -0.85(-1.06%) |