Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 83.07 | 85.68 | 83.00 | 84.69 | 3,508,805 | +2.25(+2.73%) |
Jun 29, 2016 | 81.71 | 82.94 | 81.06 | 82.44 | 3,300,727 | +1.51(+1.86%) |
Jun 28, 2016 | 81.52 | 82.55 | 80.14 | 80.93 | 2,834,979 | +0.39(+0.48%) |
Jun 27, 2016 | 81.62 | 82.12 | 80.03 | 80.54 | 2,621,980 | -1.59(-1.94%) |
Jun 24, 2016 | 82.52 | 83.34 | 81.48 | 82.13 | 4,337,021 | -3.24(-3.80%) |
Jun 23, 2016 | 85.71 | 86.01 | 85.13 | 85.37 | 924,088 | +0.37(+0.43%) |
Jun 22, 2016 | 85.74 | 86.00 | 84.92 | 85.01 | 912,461 | -0.47(-0.55%) |
Jun 21, 2016 | 84.70 | 85.62 | 84.66 | 85.47 | 1,106,855 | +0.85(+1.01%) |
Jun 20, 2016 | 85.17 | 85.53 | 84.62 | 84.62 | 1,276,417 | +0.62(+0.74%) |
Jun 17, 2016 | 84.65 | 84.72 | 83.62 | 84.00 | 1,761,276 | -0.44(-0.53%) |
Jun 16, 2016 | 83.59 | 84.50 | 83.26 | 84.44 | 1,190,182 | +0.55(+0.66%) |
Jun 15, 2016 | 84.50 | 84.78 | 83.75 | 83.89 | 1,655,528 | -0.31(-0.37%) |
Jun 14, 2016 | 84.83 | 85.01 | 83.07 | 84.20 | 2,346,299 | -0.86(-1.01%) |
Jun 13, 2016 | 86.44 | 87.19 | 85.00 | 85.06 | 2,521,072 | -1.77(-2.03%) |
Jun 10, 2016 | 86.17 | 87.22 | 85.97 | 86.83 | 2,636,922 | +0.26(+0.30%) |
Jun 09, 2016 | 86.13 | 86.79 | 85.82 | 86.57 | 1,717,981 | -0.18(-0.21%) |
Jun 08, 2016 | 85.16 | 86.88 | 85.16 | 86.76 | 1,852,172 | +1.58(+1.86%) |
Jun 07, 2016 | 86.28 | 86.31 | 84.93 | 85.17 | 1,881,806 | -1.05(-1.21%) |
Jun 06, 2016 | 86.06 | 86.31 | 85.53 | 86.22 | 754,329 | +0.41(+0.48%) |
Jun 03, 2016 | 84.93 | 85.92 | 84.93 | 85.81 | 991,308 | +0.44(+0.52%) |
Jun 02, 2016 | 85.27 | 85.39 | 84.53 | 85.37 | 1,077,689 | +0.15(+0.18%) |
Jun 01, 2016 | 82.72 | 85.22 | 82.75 | 85.22 | 2,890,948 | +2.49(+3.01%) |
May 31, 2016 | 83.66 | 83.81 | 82.38 | 82.72 | 1,833,772 | -0.85(-1.02%) |
May 27, 2016 | 82.92 | 83.57 | 83.57 | 83.57 | 1,206,997 | +0.70(+0.85%) |
May 26, 2016 | 82.84 | 83.50 | 82.37 | 82.87 | 853,998 | -0.06(-0.07%) |
May 25, 2016 | 82.73 | 83.54 | 81.66 | 82.93 | 1,053,000 | +0.22(+0.26%) |
May 24, 2016 | 81.56 | 82.91 | 81.28 | 82.71 | 1,225,965 | +1.63(+2.01%) |
May 23, 2016 | 80.60 | 81.29 | 80.21 | 81.09 | 815,229 | +0.42(+0.52%) |
May 20, 2016 | 81.62 | 81.62 | 80.40 | 80.67 | 1,509,390 | -0.64(-0.79%) |
May 19, 2016 | 80.66 | 81.38 | 80.07 | 81.31 | 1,030,383 | +0.65(+0.81%) |
May 18, 2016 | 81.67 | 81.78 | 80.42 | 80.66 | 2,232,680 | -1.26(-1.54%) |
May 17, 2016 | 83.12 | 83.44 | 81.61 | 81.92 | 1,611,755 | -1.33(-1.59%) |
May 16, 2016 | 82.55 | 83.60 | 82.40 | 83.25 | 901,858 | +0.88(+1.06%) |
May 13, 2016 | 83.13 | 83.28 | 82.07 | 82.37 | 1,122,902 | -0.81(-0.97%) |
May 12, 2016 | 83.49 | 83.49 | 82.47 | 83.18 | 1,080,999 | +0.20(+0.24%) |
May 11, 2016 | 83.42 | 83.78 | 82.78 | 82.98 | 825,279 | -0.38(-0.45%) |
May 10, 2016 | 82.85 | 83.63 | 82.45 | 83.36 | 1,233,700 | +0.68(+0.82%) |
May 09, 2016 | 82.05 | 82.98 | 82.05 | 82.68 | 1,190,533 | +0.69(+0.84%) |
May 06, 2016 | 82.08 | 82.18 | 81.19 | 81.99 | 819,197 | -0.14(-0.17%) |
May 05, 2016 | 82.06 | 82.33 | 81.65 | 82.13 | 1,228,119 | +0.25(+0.31%) |
May 04, 2016 | 81.55 | 82.47 | 80.74 | 81.88 | 1,913,023 | -0.12(-0.14%) |
May 03, 2016 | 80.71 | 82.95 | 80.11 | 82.00 | 3,323,697 | +1.28(+1.59%) |
May 02, 2016 | 79.70 | 81.02 | 79.53 | 80.71 | 2,481,955 | +0.95(+1.19%) |
Apr 29, 2016 | 79.64 | 80.57 | 79.25 | 79.76 | 1,649,034 | -0.03(-0.04%) |
Apr 28, 2016 | 79.25 | 80.04 | 79.19 | 79.79 | 1,403,499 | -0.12(-0.15%) |
Apr 27, 2016 | 80.17 | 80.60 | 79.23 | 79.91 | 1,410,307 | -0.16(-0.20%) |
Apr 26, 2016 | 80.77 | 80.77 | 79.88 | 80.07 | 1,175,320 | -0.37(-0.46%) |
Apr 25, 2016 | 79.76 | 80.49 | 79.18 | 80.44 | 1,181,700 | +0.68(+0.85%) |
Apr 22, 2016 | 79.32 | 79.86 | 78.48 | 79.76 | 1,214,317 | +0.09(+0.12%) |
Apr 21, 2016 | 80.35 | 80.57 | 79.33 | 79.67 | 1,461,261 | -1.05(-1.30%) |
Apr 20, 2016 | 81.26 | 81.45 | 80.53 | 80.72 | 1,040,470 | -0.81(-0.99%) |
Apr 19, 2016 | 81.03 | 81.96 | 80.65 | 81.53 | 1,758,421 | +0.89(+1.11%) |
Apr 18, 2016 | 80.47 | 80.84 | 80.07 | 80.64 | 1,128,628 | -0.17(-0.21%) |
Apr 15, 2016 | 80.07 | 80.84 | 79.44 | 80.80 | 2,167,665 | +0.96(+1.20%) |
Apr 14, 2016 | 77.43 | 80.41 | 77.12 | 79.84 | 3,477,689 | +2.34(+3.02%) |
Apr 13, 2016 | 77.84 | 77.93 | 77.17 | 77.50 | 1,200,431 | +0.04(+0.05%) |
Apr 12, 2016 | 77.34 | 77.88 | 77.03 | 77.46 | 1,587,663 | +0.02(+0.02%) |
Apr 11, 2016 | 77.90 | 78.31 | 77.36 | 77.44 | 1,165,912 | -0.23(-0.29%) |
Apr 08, 2016 | 76.27 | 77.77 | 76.04 | 77.67 | 2,191,342 | +0.68(+0.89%) |
Apr 07, 2016 | 77.49 | 77.78 | 76.63 | 76.98 | 1,679,312 | -1.41(-1.80%) |
Apr 06, 2016 | 78.46 | 78.65 | 77.57 | 78.39 | 1,979,958 | +0.01(+0.01%) |
Apr 05, 2016 | 79.34 | 79.44 | 78.03 | 78.38 | 1,791,827 | -1.69(-2.11%) |
Apr 04, 2016 | 80.66 | 81.11 | 79.80 | 80.08 | 1,678,936 | -0.78(-0.97%) |