Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.63 | 75.31 | 73.44 | 75.31 | 2,510,471 | +0.74(+0.99%) |
Jun 29, 2016 | 72.79 | 74.62 | 72.26 | 74.57 | 2,061,103 | +2.74(+3.82%) |
Jun 28, 2016 | 72.98 | 73.27 | 71.17 | 71.83 | 4,425,066 | +0.15(+0.21%) |
Jun 27, 2016 | 74.31 | 74.31 | 71.41 | 71.68 | 2,823,768 | -4.86(-6.35%) |
Jun 24, 2016 | 79.31 | 80.92 | 76.52 | 76.54 | 4,227,330 | -8.71(-10.22%) |
Jun 23, 2016 | 84.23 | 85.25 | 84.22 | 85.25 | 1,244,561 | +2.13(+2.56%) |
Jun 22, 2016 | 82.66 | 83.52 | 82.55 | 83.12 | 1,065,994 | +0.40(+0.49%) |
Jun 21, 2016 | 82.93 | 83.03 | 82.22 | 82.72 | 890,198 | +0.34(+0.41%) |
Jun 20, 2016 | 81.60 | 83.50 | 81.60 | 82.38 | 1,349,487 | +1.33(+1.64%) |
Jun 17, 2016 | 80.74 | 81.63 | 80.51 | 81.05 | 1,584,581 | +0.37(+0.46%) |
Jun 16, 2016 | 80.18 | 80.75 | 79.30 | 80.68 | 1,479,702 | -0.42(-0.52%) |
Jun 15, 2016 | 81.09 | 82.21 | 80.59 | 81.10 | 1,252,392 | +0.48(+0.59%) |
Jun 14, 2016 | 82.47 | 83.12 | 80.18 | 80.62 | 2,592,322 | -2.23(-2.69%) |
Jun 13, 2016 | 82.85 | 83.93 | 82.77 | 82.85 | 1,545,448 | -0.59(-0.70%) |
Jun 10, 2016 | 83.25 | 83.54 | 82.77 | 83.44 | 1,407,482 | -0.94(-1.11%) |
Jun 09, 2016 | 84.62 | 84.64 | 83.77 | 84.38 | 954,115 | -0.65(-0.76%) |
Jun 08, 2016 | 85.10 | 85.92 | 84.46 | 85.02 | 824,759 | -0.26(-0.30%) |
Jun 07, 2016 | 85.62 | 85.85 | 85.05 | 85.28 | 716,524 | -0.23(-0.26%) |
Jun 06, 2016 | 84.34 | 85.90 | 84.22 | 85.51 | 843,839 | +1.27(+1.51%) |
Jun 03, 2016 | 83.90 | 84.38 | 82.99 | 84.23 | 1,229,384 | -1.27(-1.49%) |
Jun 02, 2016 | 85.01 | 85.60 | 84.43 | 85.51 | 833,200 | -0.28(-0.32%) |
Jun 01, 2016 | 85.21 | 86.11 | 83.80 | 85.78 | 1,317,099 | +0.57(+0.67%) |
May 31, 2016 | 85.33 | 85.75 | 84.65 | 85.21 | 1,341,023 | +0.13(+0.15%) |
May 27, 2016 | 84.18 | 85.09 | 85.09 | 85.09 | 711,935 | +1.13(+1.35%) |
May 26, 2016 | 84.66 | 84.87 | 83.91 | 83.96 | 1,009,258 | -1.00(-1.17%) |
May 25, 2016 | 83.96 | 85.53 | 83.82 | 84.95 | 1,184,262 | +1.33(+1.59%) |
May 24, 2016 | 82.51 | 83.75 | 82.20 | 83.62 | 1,138,164 | +1.86(+2.28%) |
May 23, 2016 | 81.62 | 82.07 | 81.23 | 81.76 | 863,882 | -0.10(-0.12%) |
May 20, 2016 | 81.52 | 82.34 | 81.39 | 81.86 | 1,053,692 | +0.89(+1.10%) |
May 19, 2016 | 81.08 | 82.12 | 80.06 | 80.97 | 1,528,416 | -0.77(-0.94%) |
May 18, 2016 | 79.34 | 81.82 | 78.99 | 81.74 | 1,820,425 | +2.05(+2.57%) |
May 17, 2016 | 78.96 | 80.65 | 78.80 | 79.70 | 1,232,095 | +0.44(+0.56%) |
May 16, 2016 | 78.61 | 79.77 | 78.34 | 79.25 | 1,203,111 | +0.61(+0.78%) |
May 13, 2016 | 79.82 | 80.84 | 78.35 | 78.64 | 1,608,422 | -1.27(-1.58%) |
May 12, 2016 | 80.35 | 81.06 | 79.04 | 79.91 | 1,265,053 | +0.14(+0.18%) |
May 11, 2016 | 79.51 | 80.53 | 79.43 | 79.77 | 1,457,412 | -0.04(-0.05%) |
May 10, 2016 | 78.52 | 80.03 | 78.41 | 79.81 | 1,541,291 | +1.92(+2.46%) |
May 09, 2016 | 77.98 | 78.28 | 77.57 | 77.89 | 1,315,374 | -0.27(-0.34%) |
May 06, 2016 | 77.39 | 78.27 | 77.02 | 78.16 | 2,044,522 | +0.07(+0.09%) |
May 05, 2016 | 79.10 | 79.67 | 77.98 | 78.09 | 1,819,071 | -0.72(-0.91%) |
May 04, 2016 | 78.66 | 79.63 | 77.92 | 78.81 | 1,183,347 | -0.66(-0.83%) |
May 03, 2016 | 79.69 | 79.93 | 78.17 | 79.47 | 1,689,220 | -1.87(-2.30%) |
May 02, 2016 | 79.90 | 81.44 | 79.08 | 81.34 | 1,727,525 | +1.60(+2.00%) |
Apr 29, 2016 | 81.06 | 81.35 | 79.36 | 79.74 | 1,907,322 | -1.85(-2.27%) |
Apr 28, 2016 | 83.41 | 83.98 | 81.29 | 81.60 | 1,397,054 | -2.44(-2.91%) |
Apr 27, 2016 | 82.98 | 84.34 | 81.93 | 84.04 | 1,327,940 | +0.69(+0.83%) |
Apr 26, 2016 | 82.67 | 83.40 | 82.37 | 83.35 | 999,482 | +1.15(+1.40%) |
Apr 25, 2016 | 82.58 | 82.98 | 81.50 | 82.20 | 867,211 | -0.88(-1.06%) |
Apr 22, 2016 | 82.49 | 83.47 | 82.31 | 83.08 | 1,151,838 | +0.91(+1.10%) |
Apr 21, 2016 | 82.40 | 83.06 | 81.72 | 82.18 | 1,050,033 | +0.06(+0.07%) |
Apr 20, 2016 | 80.83 | 82.39 | 80.41 | 82.12 | 1,448,034 | +1.60(+1.98%) |
Apr 19, 2016 | 80.62 | 80.71 | 79.82 | 80.52 | 1,155,574 | +0.22(+0.27%) |
Apr 18, 2016 | 79.82 | 80.64 | 79.44 | 80.31 | 1,141,572 | +0.13(+0.17%) |
Apr 15, 2016 | 80.70 | 81.03 | 79.73 | 80.17 | 1,161,609 | -0.60(-0.74%) |
Apr 14, 2016 | 80.90 | 81.60 | 80.17 | 80.77 | 1,489,696 | -0.41(-0.50%) |
Apr 13, 2016 | 79.35 | 81.19 | 79.26 | 81.18 | 1,549,113 | +2.88(+3.67%) |
Apr 12, 2016 | 77.02 | 78.39 | 76.66 | 78.30 | 1,432,044 | +1.35(+1.75%) |
Apr 11, 2016 | 76.74 | 77.80 | 76.51 | 76.96 | 1,322,612 | +1.04(+1.37%) |
Apr 08, 2016 | 76.37 | 77.22 | 75.71 | 75.92 | 1,049,899 | +0.22(+0.29%) |
Apr 07, 2016 | 76.56 | 77.15 | 74.93 | 75.70 | 2,038,126 | -1.83(-2.36%) |
Apr 06, 2016 | 76.89 | 79.15 | 76.86 | 77.53 | 3,294,961 | +1.11(+1.45%) |
Apr 05, 2016 | 76.19 | 76.90 | 75.57 | 76.42 | 1,987,242 | -1.06(-1.36%) |
Apr 04, 2016 | 78.47 | 78.47 | 77.24 | 77.48 | 1,782,398 | -1.24(-1.57%) |