Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 83.89 | 86.32 | 79.89 | 86.32 | 495,858 | +2.50(+2.98%) |
Jun 29, 2016 | 83.37 | 83.92 | 82.61 | 83.83 | 445,108 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.36 | 81.50 | 82.67 | 412,601 | +1.28(+1.57%) |
Jun 27, 2016 | 81.22 | 81.69 | 80.03 | 81.39 | 534,045 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.24 | 80.57 | 81.98 | 4,533,312 | -1.43(-1.72%) |
Jun 23, 2016 | 83.31 | 83.77 | 82.56 | 83.41 | 364,136 | +0.84(+1.02%) |
Jun 22, 2016 | 83.08 | 83.65 | 82.25 | 82.57 | 321,877 | -0.46(-0.55%) |
Jun 21, 2016 | 83.25 | 83.38 | 82.51 | 83.03 | 230,051 | -0.23(-0.28%) |
Jun 20, 2016 | 82.95 | 84.18 | 82.20 | 83.26 | 337,272 | +1.15(+1.40%) |
Jun 17, 2016 | 82.77 | 83.17 | 81.72 | 82.11 | 359,322 | -0.49(-0.59%) |
Jun 16, 2016 | 82.21 | 82.66 | 81.63 | 82.60 | 174,725 | -0.18(-0.22%) |
Jun 15, 2016 | 82.33 | 83.64 | 81.93 | 82.78 | 237,126 | +0.87(+1.06%) |
Jun 14, 2016 | 81.57 | 82.03 | 81.11 | 81.91 | 244,224 | +0.04(+0.04%) |
Jun 13, 2016 | 82.56 | 82.66 | 81.60 | 81.87 | 345,680 | -1.24(-1.49%) |
Jun 10, 2016 | 83.57 | 83.99 | 83.06 | 83.11 | 173,226 | -1.07(-1.28%) |
Jun 09, 2016 | 84.18 | 84.54 | 83.67 | 84.18 | 185,584 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.67 | 83.36 | 84.57 | 215,313 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.15 | 83.14 | 83.93 | 327,416 | +0.14(+0.16%) |
Jun 06, 2016 | 84.83 | 84.83 | 83.10 | 83.79 | 213,232 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.51 | 84.79 | 84.97 | 279,217 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.52 | 83.95 | 85.45 | 318,704 | +1.34(+1.59%) |
Jun 01, 2016 | 83.71 | 84.45 | 83.56 | 84.11 | 136,158 | +0.05(+0.05%) |
May 31, 2016 | 84.70 | 84.85 | 83.64 | 84.07 | 245,092 | -0.79(-0.93%) |
May 27, 2016 | 83.92 | 84.85 | 84.85 | 84.85 | 229,074 | +0.95(+1.13%) |
May 26, 2016 | 83.53 | 84.45 | 82.31 | 83.91 | 267,696 | +0.58(+0.69%) |
May 25, 2016 | 83.00 | 83.51 | 82.18 | 83.33 | 193,314 | +0.23(+0.28%) |
May 24, 2016 | 81.53 | 83.51 | 81.23 | 83.10 | 246,372 | +2.07(+2.56%) |
May 23, 2016 | 81.32 | 81.63 | 80.44 | 81.03 | 144,801 | +0.04(+0.05%) |
May 20, 2016 | 80.66 | 81.61 | 80.36 | 80.99 | 374,786 | +0.46(+0.57%) |
May 19, 2016 | 80.53 | 81.49 | 80.05 | 80.53 | 465,755 | +0.06(+0.08%) |
May 18, 2016 | 80.03 | 81.39 | 78.85 | 80.47 | 251,047 | -0.03(-0.03%) |
May 17, 2016 | 82.43 | 83.32 | 80.11 | 80.49 | 310,519 | -1.82(-2.21%) |
May 16, 2016 | 83.01 | 83.29 | 82.09 | 82.31 | 328,189 | -0.36(-0.43%) |
May 13, 2016 | 82.89 | 83.80 | 82.15 | 82.67 | 210,156 | -0.42(-0.51%) |
May 12, 2016 | 82.68 | 83.62 | 82.38 | 83.09 | 219,834 | +0.78(+0.94%) |
May 11, 2016 | 83.12 | 84.00 | 81.87 | 82.31 | 399,243 | -0.36(-0.43%) |
May 10, 2016 | 83.00 | 83.48 | 81.74 | 82.67 | 262,027 | +0.20(+0.24%) |
May 09, 2016 | 81.09 | 83.21 | 81.03 | 82.47 | 329,018 | +1.36(+1.68%) |
May 06, 2016 | 79.67 | 81.17 | 78.85 | 81.10 | 371,845 | +1.21(+1.51%) |
May 05, 2016 | 80.50 | 80.68 | 79.80 | 79.90 | 240,475 | -0.18(-0.23%) |
May 04, 2016 | 79.77 | 80.54 | 79.41 | 80.08 | 231,758 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.15 | 79.23 | 79.89 | 205,386 | -0.96(-1.19%) |
May 02, 2016 | 79.94 | 81.21 | 79.41 | 80.85 | 352,285 | +0.88(+1.10%) |
Apr 29, 2016 | 81.37 | 81.94 | 79.93 | 79.97 | 274,195 | -1.13(-1.39%) |
Apr 28, 2016 | 81.97 | 82.53 | 80.92 | 81.09 | 163,704 | -0.91(-1.12%) |
Apr 27, 2016 | 81.33 | 82.21 | 81.16 | 82.01 | 234,153 | +0.45(+0.55%) |
Apr 26, 2016 | 81.83 | 82.74 | 81.09 | 81.56 | 341,604 | -0.24(-0.29%) |
Apr 25, 2016 | 81.45 | 81.88 | 81.17 | 81.80 | 264,498 | +0.05(+0.07%) |
Apr 22, 2016 | 82.42 | 82.67 | 81.04 | 81.74 | 506,735 | -0.87(-1.05%) |
Apr 21, 2016 | 85.16 | 86.54 | 80.13 | 82.61 | 700,802 | -0.48(-0.57%) |
Apr 20, 2016 | 83.35 | 83.69 | 82.58 | 83.09 | 249,677 | -0.32(-0.38%) |
Apr 19, 2016 | 84.09 | 84.14 | 83.04 | 83.41 | 266,190 | -0.43(-0.51%) |
Apr 18, 2016 | 82.80 | 83.96 | 81.62 | 83.84 | 281,542 | +0.98(+1.18%) |
Apr 15, 2016 | 82.63 | 83.40 | 82.39 | 82.86 | 398,409 | -0.21(-0.25%) |
Apr 14, 2016 | 82.98 | 83.27 | 82.46 | 83.07 | 364,896 | +0.05(+0.06%) |
Apr 13, 2016 | 81.92 | 83.03 | 81.48 | 83.03 | 248,406 | +1.73(+2.13%) |
Apr 12, 2016 | 81.51 | 81.62 | 81.02 | 81.30 | 191,496 | +0.03(+0.03%) |
Apr 11, 2016 | 82.12 | 82.44 | 81.22 | 81.27 | 305,631 | -0.44(-0.54%) |
Apr 08, 2016 | 81.05 | 81.99 | 80.65 | 81.71 | 268,830 | +1.13(+1.41%) |
Apr 07, 2016 | 81.04 | 81.51 | 80.05 | 80.57 | 327,209 | -0.98(-1.20%) |
Apr 06, 2016 | 79.21 | 81.58 | 78.99 | 81.55 | 253,383 | +2.25(+2.84%) |
Apr 05, 2016 | 79.63 | 80.43 | 79.24 | 79.30 | 257,968 | -0.69(-0.86%) |
Apr 04, 2016 | 81.23 | 81.23 | 79.91 | 79.99 | 257,407 | -0.88(-1.09%) |