Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.16 | 84.50 | 82.91 | 84.33 | 4,200,267 | +0.42(+0.50%) |
Jun 29, 2016 | 82.74 | 84.30 | 82.52 | 83.90 | 7,036,448 | +1.77(+2.15%) |
Jun 28, 2016 | 80.92 | 82.24 | 80.41 | 82.14 | 6,878,907 | +3.00(+3.80%) |
Jun 27, 2016 | 80.82 | 81.66 | 78.74 | 79.13 | 9,191,651 | -2.47(-3.03%) |
Jun 24, 2016 | 82.58 | 84.00 | 81.54 | 81.61 | 11,764,148 | -4.28(-4.98%) |
Jun 23, 2016 | 85.09 | 85.91 | 84.35 | 85.88 | 4,704,912 | +1.82(+2.16%) |
Jun 22, 2016 | 83.85 | 85.83 | 82.94 | 84.07 | 13,606,418 | +0.58(+0.69%) |
Jun 21, 2016 | 84.89 | 85.03 | 82.80 | 83.49 | 5,737,413 | -1.26(-1.49%) |
Jun 20, 2016 | 84.96 | 86.04 | 84.67 | 84.75 | 4,162,455 | +0.76(+0.91%) |
Jun 17, 2016 | 85.83 | 86.16 | 83.98 | 83.99 | 7,446,522 | -1.84(-2.15%) |
Jun 16, 2016 | 85.57 | 86.01 | 84.59 | 85.83 | 4,456,937 | -0.16(-0.19%) |
Jun 15, 2016 | 86.81 | 87.00 | 85.77 | 85.99 | 3,705,011 | +0.00(+0.00%) |
Jun 14, 2016 | 86.31 | 87.20 | 85.08 | 85.99 | 4,893,936 | -0.64(-0.73%) |
Jun 13, 2016 | 86.99 | 88.45 | 86.47 | 86.63 | 5,782,537 | -1.04(-1.18%) |
Jun 10, 2016 | 88.61 | 88.86 | 87.21 | 87.67 | 5,756,656 | -1.96(-2.19%) |
Jun 09, 2016 | 90.50 | 91.57 | 89.56 | 89.63 | 4,666,646 | -1.62(-1.78%) |
Jun 08, 2016 | 91.70 | 91.70 | 90.59 | 91.25 | 3,352,703 | -0.08(-0.08%) |
Jun 07, 2016 | 92.50 | 92.60 | 90.85 | 91.33 | 6,165,155 | -2.39(-2.56%) |
Jun 06, 2016 | 92.43 | 93.96 | 91.27 | 93.72 | 4,701,190 | +1.41(+1.53%) |
Jun 03, 2016 | 93.13 | 93.58 | 91.05 | 92.31 | 6,237,759 | -1.48(-1.58%) |
Jun 02, 2016 | 92.08 | 93.79 | 92.08 | 93.79 | 5,471,101 | +1.67(+1.81%) |
Jun 01, 2016 | 91.39 | 92.42 | 90.88 | 92.12 | 4,728,323 | +0.46(+0.50%) |
May 31, 2016 | 91.21 | 92.10 | 90.91 | 91.66 | 5,517,950 | +1.17(+1.30%) |
May 27, 2016 | 90.03 | 90.48 | 90.48 | 90.48 | 2,546,307 | +0.82(+0.91%) |
May 26, 2016 | 90.10 | 90.11 | 89.04 | 89.66 | 2,590,304 | -0.44(-0.49%) |
May 25, 2016 | 89.44 | 90.39 | 89.28 | 90.10 | 3,676,910 | +0.98(+1.10%) |
May 24, 2016 | 87.82 | 89.30 | 87.44 | 89.12 | 4,117,804 | +1.97(+2.26%) |
May 23, 2016 | 86.65 | 87.88 | 86.38 | 87.15 | 3,843,968 | +0.61(+0.70%) |
May 20, 2016 | 85.14 | 86.87 | 85.03 | 86.55 | 3,482,210 | +1.73(+2.04%) |
May 19, 2016 | 85.57 | 86.49 | 84.09 | 84.82 | 4,229,894 | -1.27(-1.47%) |
May 18, 2016 | 84.47 | 86.41 | 84.46 | 86.09 | 4,664,409 | +1.18(+1.39%) |
May 17, 2016 | 85.66 | 86.12 | 84.57 | 84.91 | 4,295,087 | -0.82(-0.96%) |
May 16, 2016 | 84.00 | 85.87 | 83.69 | 85.73 | 4,791,422 | +2.55(+3.06%) |
May 13, 2016 | 82.14 | 83.99 | 82.14 | 83.18 | 3,600,726 | +0.71(+0.86%) |
May 12, 2016 | 84.01 | 84.44 | 81.54 | 82.47 | 8,299,312 | -1.43(-1.71%) |
May 11, 2016 | 86.74 | 86.75 | 83.80 | 83.90 | 3,368,014 | -2.60(-3.01%) |
May 10, 2016 | 86.77 | 86.84 | 84.80 | 86.51 | 4,655,425 | +0.70(+0.82%) |
May 09, 2016 | 83.93 | 86.47 | 83.87 | 85.80 | 4,188,577 | +2.17(+2.59%) |
May 06, 2016 | 84.04 | 84.96 | 82.56 | 83.63 | 6,844,477 | -1.28(-1.51%) |
May 05, 2016 | 84.87 | 85.33 | 83.88 | 84.91 | 4,281,645 | +0.38(+0.45%) |
May 04, 2016 | 86.84 | 86.84 | 84.31 | 84.53 | 8,103,831 | -2.53(-2.90%) |
May 03, 2016 | 88.24 | 88.64 | 86.96 | 87.06 | 5,023,428 | -1.70(-1.92%) |
May 02, 2016 | 88.03 | 88.85 | 86.70 | 88.76 | 5,828,485 | +0.98(+1.12%) |
Apr 29, 2016 | 89.58 | 90.06 | 87.07 | 87.78 | 9,180,081 | -2.40(-2.66%) |
Apr 28, 2016 | 90.75 | 92.26 | 89.26 | 90.18 | 6,126,722 | -0.73(-0.80%) |
Apr 27, 2016 | 92.29 | 92.29 | 90.46 | 90.91 | 6,012,807 | -1.28(-1.39%) |
Apr 26, 2016 | 93.67 | 93.70 | 91.39 | 92.19 | 6,078,803 | -1.49(-1.59%) |
Apr 25, 2016 | 94.19 | 94.84 | 93.37 | 93.68 | 6,061,715 | -0.78(-0.83%) |
Apr 22, 2016 | 94.63 | 94.91 | 92.83 | 94.46 | 6,504,175 | +0.26(+0.27%) |
Apr 21, 2016 | 91.94 | 94.31 | 91.60 | 94.20 | 8,842,159 | +2.66(+2.91%) |
Apr 20, 2016 | 91.82 | 92.32 | 91.01 | 91.54 | 4,037,963 | -0.03(-0.04%) |
Apr 19, 2016 | 92.98 | 93.20 | 90.98 | 91.58 | 5,542,961 | -1.78(-1.91%) |
Apr 18, 2016 | 91.67 | 93.81 | 91.37 | 93.36 | 5,042,619 | +1.43(+1.55%) |
Apr 15, 2016 | 92.57 | 92.61 | 90.95 | 91.93 | 4,681,182 | -0.33(-0.36%) |
Apr 14, 2016 | 92.89 | 92.89 | 91.47 | 92.26 | 4,315,554 | +0.14(+0.15%) |
Apr 13, 2016 | 91.11 | 92.32 | 90.58 | 92.12 | 6,970,178 | +1.73(+1.91%) |
Apr 12, 2016 | 89.33 | 90.63 | 88.52 | 90.39 | 6,594,584 | +1.05(+1.18%) |
Apr 11, 2016 | 91.37 | 91.53 | 89.05 | 89.34 | 4,684,838 | -1.52(-1.68%) |
Apr 08, 2016 | 93.04 | 93.04 | 90.04 | 90.86 | 9,534,488 | -1.10(-1.19%) |
Apr 07, 2016 | 91.96 | 94.28 | 91.45 | 91.96 | 13,713,441 | -1.67(-1.78%) |
Apr 06, 2016 | 88.72 | 93.65 | 88.68 | 93.63 | 18,156,832 | +5.29(+5.99%) |
Apr 05, 2016 | 87.98 | 89.42 | 87.49 | 88.34 | 7,624,358 | -0.33(-0.37%) |
Apr 04, 2016 | 88.28 | 89.99 | 87.97 | 88.67 | 9,099,321 | +0.77(+0.87%) |