Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.84 | 84.90 | 84.84 | 84.89 | 384,468 | +0.03(+0.04%) |
Jun 29, 2016 | 84.85 | 84.87 | 84.83 | 84.85 | 3,153,612 | +0.03(+0.03%) |
Jun 28, 2016 | 84.81 | 84.87 | 84.81 | 84.83 | 354,352 | +0.01(+0.01%) |
Jun 27, 2016 | 84.83 | 84.86 | 84.81 | 84.82 | 525,332 | -0.06(-0.07%) |
Jun 24, 2016 | 84.87 | 84.88 | 84.83 | 84.88 | 529,107 | +0.03(+0.03%) |
Jun 23, 2016 | 84.86 | 84.86 | 84.85 | 84.85 | 163,371 | -0.01(-0.01%) |
Jun 22, 2016 | 84.85 | 84.86 | 84.83 | 84.86 | 302,054 | +0.00(+0.00%) |
Jun 21, 2016 | 84.84 | 84.86 | 84.84 | 84.86 | 250,360 | +0.03(+0.03%) |
Jun 20, 2016 | 84.82 | 84.86 | 84.80 | 84.84 | 195,779 | +0.01(+0.01%) |
Jun 17, 2016 | 84.82 | 84.85 | 84.82 | 84.83 | 237,636 | +0.00(+0.00%) |
Jun 16, 2016 | 84.85 | 84.85 | 84.82 | 84.83 | 312,062 | -0.03(-0.03%) |
Jun 15, 2016 | 84.83 | 84.87 | 84.80 | 84.85 | 307,621 | +0.06(+0.07%) |
Jun 14, 2016 | 84.80 | 84.83 | 84.79 | 84.80 | 163,146 | -0.03(-0.03%) |
Jun 13, 2016 | 84.84 | 84.85 | 84.82 | 84.82 | 188,084 | -0.02(-0.02%) |
Jun 10, 2016 | 84.80 | 84.84 | 84.80 | 84.84 | 226,525 | +0.02(+0.02%) |
Jun 09, 2016 | 84.80 | 84.83 | 84.80 | 84.82 | 238,360 | +0.00(+0.00%) |
Jun 08, 2016 | 84.81 | 84.83 | 84.79 | 84.82 | 449,411 | +0.00(+0.00%) |
Jun 07, 2016 | 84.80 | 84.84 | 84.78 | 84.82 | 248,468 | +0.01(+0.01%) |
Jun 06, 2016 | 84.80 | 84.82 | 84.79 | 84.80 | 384,415 | -0.04(-0.05%) |
Jun 03, 2016 | 84.81 | 84.85 | 84.80 | 84.85 | 364,318 | +0.08(+0.09%) |
Jun 02, 2016 | 84.76 | 84.79 | 84.76 | 84.77 | 203,166 | -0.02(-0.02%) |
Jun 01, 2016 | 84.82 | 84.82 | 84.78 | 84.79 | 272,555 | +0.03(+0.03%) |
May 31, 2016 | 84.74 | 84.76 | 84.74 | 84.76 | 196,810 | +0.02(+0.02%) |
May 27, 2016 | 84.75 | 84.75 | 84.75 | 84.75 | 308,417 | +0.00(+0.00%) |
May 26, 2016 | 84.79 | 84.79 | 84.75 | 84.75 | 330,739 | -0.03(-0.03%) |
May 25, 2016 | 84.73 | 84.77 | 84.73 | 84.77 | 351,167 | +0.04(+0.05%) |
May 24, 2016 | 84.75 | 84.76 | 84.73 | 84.73 | 601,605 | -0.02(-0.02%) |
May 23, 2016 | 84.73 | 84.75 | 84.70 | 84.75 | 186,273 | +0.01(+0.01%) |
May 20, 2016 | 84.71 | 84.74 | 84.71 | 84.74 | 321,620 | +0.03(+0.03%) |
May 19, 2016 | 84.70 | 84.72 | 84.69 | 84.71 | 179,114 | +0.03(+0.04%) |
May 18, 2016 | 84.71 | 84.71 | 84.68 | 84.68 | 384,781 | -0.03(-0.03%) |
May 17, 2016 | 84.69 | 84.70 | 84.68 | 84.70 | 426,416 | +0.00(+0.00%) |
May 16, 2016 | 84.70 | 84.72 | 84.69 | 84.70 | 614,617 | +0.01(+0.01%) |
May 13, 2016 | 84.68 | 84.71 | 84.68 | 84.70 | 456,432 | +0.00(+0.00%) |
May 12, 2016 | 84.69 | 84.70 | 84.67 | 84.70 | 1,109,884 | +0.02(+0.02%) |
May 11, 2016 | 84.69 | 84.69 | 84.66 | 84.68 | 226,637 | +0.00(+0.00%) |
May 10, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 322,148 | +0.00(+0.00%) |
May 09, 2016 | 84.64 | 84.69 | 84.64 | 84.68 | 274,242 | +0.04(+0.05%) |
May 06, 2016 | 84.64 | 84.67 | 84.63 | 84.64 | 211,073 | +0.02(+0.02%) |
May 05, 2016 | 84.61 | 84.64 | 84.61 | 84.62 | 248,931 | +0.00(+0.00%) |
May 04, 2016 | 84.63 | 84.64 | 84.61 | 84.62 | 555,727 | +0.02(+0.02%) |
May 03, 2016 | 84.64 | 84.64 | 84.59 | 84.60 | 476,646 | +0.01(+0.01%) |
May 02, 2016 | 84.62 | 84.63 | 84.59 | 84.59 | 394,298 | +0.02(+0.02%) |
Apr 29, 2016 | 84.57 | 84.61 | 84.57 | 84.58 | 413,082 | -0.02(-0.02%) |
Apr 28, 2016 | 84.58 | 84.61 | 84.54 | 84.59 | 471,567 | +0.03(+0.04%) |
Apr 27, 2016 | 84.58 | 84.58 | 84.54 | 84.56 | 175,310 | +0.03(+0.03%) |
Apr 26, 2016 | 84.54 | 84.56 | 84.53 | 84.53 | 199,221 | -0.02(-0.02%) |
Apr 25, 2016 | 84.54 | 84.56 | 84.54 | 84.55 | 325,186 | +0.04(+0.05%) |
Apr 22, 2016 | 84.52 | 84.56 | 84.51 | 84.51 | 996,185 | -0.02(-0.02%) |
Apr 21, 2016 | 84.54 | 84.55 | 84.51 | 84.53 | 676,749 | +0.05(+0.06%) |
Apr 20, 2016 | 84.47 | 84.50 | 84.46 | 84.48 | 378,303 | +0.01(+0.01%) |
Apr 19, 2016 | 84.47 | 84.48 | 84.46 | 84.47 | 741,392 | +0.00(+0.00%) |
Apr 18, 2016 | 84.43 | 84.47 | 84.43 | 84.47 | 282,396 | +0.02(+0.02%) |
Apr 15, 2016 | 84.43 | 84.47 | 84.43 | 84.45 | 206,563 | +0.01(+0.01%) |
Apr 14, 2016 | 84.43 | 84.45 | 84.41 | 84.44 | 430,766 | +0.00(+0.00%) |
Apr 13, 2016 | 84.42 | 84.44 | 84.41 | 84.44 | 363,411 | +0.02(+0.02%) |
Apr 12, 2016 | 84.41 | 84.43 | 84.40 | 84.43 | 653,828 | +0.03(+0.04%) |
Apr 11, 2016 | 84.38 | 84.41 | 84.38 | 84.39 | 344,661 | +0.01(+0.01%) |
Apr 08, 2016 | 84.37 | 84.40 | 84.37 | 84.38 | 462,652 | +0.01(+0.01%) |
Apr 07, 2016 | 84.40 | 84.41 | 84.38 | 84.38 | 177,598 | -0.01(-0.01%) |
Apr 06, 2016 | 84.38 | 84.39 | 84.34 | 84.38 | 669,196 | +0.02(+0.02%) |
Apr 05, 2016 | 84.35 | 84.37 | 84.33 | 84.36 | 526,288 | +0.02(+0.02%) |
Apr 04, 2016 | 84.32 | 84.35 | 84.32 | 84.34 | 374,898 | +0.01(+0.01%) |