Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 80.55 | 82.48 | 80.30 | 82.44 | 513,621 | +1.84(+2.28%) |
Jun 29, 2016 | 79.58 | 80.62 | 79.11 | 80.60 | 380,957 | +1.86(+2.36%) |
Jun 28, 2016 | 76.90 | 78.99 | 76.50 | 78.74 | 411,733 | +2.79(+3.67%) |
Jun 27, 2016 | 80.09 | 80.11 | 75.54 | 75.95 | 1,161,541 | -4.40(-5.48%) |
Jun 24, 2016 | 81.55 | 82.07 | 80.14 | 80.35 | 406,219 | -3.83(-4.55%) |
Jun 23, 2016 | 84.01 | 84.50 | 83.41 | 84.18 | 291,724 | +0.86(+1.03%) |
Jun 22, 2016 | 82.51 | 84.61 | 82.45 | 83.32 | 332,059 | +0.58(+0.70%) |
Jun 21, 2016 | 82.82 | 83.65 | 82.27 | 82.74 | 342,840 | -0.15(-0.18%) |
Jun 20, 2016 | 82.76 | 83.62 | 82.68 | 82.89 | 216,941 | +0.80(+0.97%) |
Jun 17, 2016 | 83.13 | 83.31 | 81.80 | 82.09 | 535,819 | -1.03(-1.24%) |
Jun 16, 2016 | 83.51 | 83.99 | 82.49 | 83.12 | 290,312 | -0.70(-0.84%) |
Jun 15, 2016 | 84.72 | 84.72 | 83.50 | 83.82 | 262,150 | -0.31(-0.37%) |
Jun 14, 2016 | 83.87 | 84.25 | 82.82 | 84.13 | 266,748 | -0.19(-0.23%) |
Jun 13, 2016 | 84.18 | 85.32 | 84.01 | 84.32 | 451,407 | -0.41(-0.48%) |
Jun 10, 2016 | 86.41 | 86.41 | 83.90 | 84.73 | 290,109 | -1.30(-1.51%) |
Jun 09, 2016 | 85.44 | 86.61 | 85.44 | 86.03 | 392,133 | +0.31(+0.36%) |
Jun 08, 2016 | 85.48 | 85.99 | 84.75 | 85.72 | 209,860 | +0.12(+0.14%) |
Jun 07, 2016 | 86.09 | 86.48 | 85.04 | 85.60 | 219,560 | -0.52(-0.60%) |
Jun 06, 2016 | 85.79 | 86.49 | 84.93 | 86.12 | 279,041 | +0.27(+0.31%) |
Jun 03, 2016 | 87.12 | 87.20 | 85.50 | 85.85 | 357,651 | -1.60(-1.83%) |
Jun 02, 2016 | 87.95 | 87.95 | 86.23 | 87.45 | 424,753 | +0.95(+1.10%) |
Jun 01, 2016 | 85.79 | 86.55 | 85.16 | 86.50 | 294,684 | +0.57(+0.66%) |
May 31, 2016 | 86.24 | 86.54 | 85.30 | 85.93 | 298,945 | -0.11(-0.13%) |
May 27, 2016 | 85.69 | 86.04 | 86.04 | 86.04 | 378,700 | +0.52(+0.61%) |
May 26, 2016 | 85.35 | 85.88 | 84.52 | 85.52 | 344,808 | +0.15(+0.18%) |
May 25, 2016 | 85.48 | 85.90 | 84.98 | 85.37 | 225,394 | -0.04(-0.05%) |
May 24, 2016 | 85.00 | 85.65 | 84.60 | 85.41 | 430,173 | +0.92(+1.09%) |
May 23, 2016 | 84.60 | 85.62 | 84.35 | 84.49 | 260,322 | -0.10(-0.12%) |
May 20, 2016 | 84.18 | 84.88 | 83.72 | 84.59 | 464,415 | +0.90(+1.08%) |
May 19, 2016 | 83.62 | 84.35 | 82.81 | 83.69 | 222,736 | -0.23(-0.27%) |
May 18, 2016 | 83.61 | 84.51 | 82.90 | 83.92 | 337,021 | +0.19(+0.23%) |
May 17, 2016 | 83.96 | 84.18 | 83.05 | 83.73 | 433,738 | -0.23(-0.27%) |
May 16, 2016 | 83.04 | 84.43 | 82.48 | 83.96 | 301,215 | +1.15(+1.39%) |
May 13, 2016 | 81.33 | 83.11 | 81.33 | 82.81 | 344,837 | +1.39(+1.71%) |
May 12, 2016 | 82.01 | 82.59 | 80.81 | 81.42 | 515,725 | -0.59(-0.72%) |
May 11, 2016 | 84.62 | 84.79 | 81.92 | 82.01 | 490,136 | -2.00(-2.38%) |
May 10, 2016 | 83.24 | 84.07 | 82.63 | 84.01 | 559,999 | +1.00(+1.20%) |
May 09, 2016 | 81.17 | 83.28 | 80.69 | 83.01 | 698,148 | +2.12(+2.62%) |
May 06, 2016 | 80.28 | 81.22 | 79.95 | 80.89 | 463,904 | +0.14(+0.17%) |
May 05, 2016 | 79.32 | 80.98 | 78.81 | 80.75 | 481,564 | +1.74(+2.20%) |
May 04, 2016 | 78.80 | 80.79 | 77.05 | 79.01 | 931,651 | +0.21(+0.27%) |
May 03, 2016 | 79.30 | 79.47 | 76.54 | 78.80 | 967,170 | -0.60(-0.76%) |
May 02, 2016 | 79.64 | 80.06 | 78.68 | 79.40 | 611,009 | +0.13(+0.16%) |
Apr 29, 2016 | 79.43 | 79.87 | 78.38 | 79.27 | 330,777 | -0.76(-0.95%) |
Apr 28, 2016 | 81.11 | 81.59 | 79.92 | 80.03 | 369,548 | -1.50(-1.84%) |
Apr 27, 2016 | 81.36 | 81.81 | 80.65 | 81.53 | 272,225 | +0.03(+0.04%) |
Apr 26, 2016 | 81.95 | 82.35 | 80.47 | 81.50 | 319,759 | -0.17(-0.21%) |
Apr 25, 2016 | 81.14 | 82.33 | 80.42 | 81.67 | 388,155 | +0.68(+0.84%) |
Apr 22, 2016 | 80.88 | 81.33 | 80.15 | 80.99 | 208,425 | +0.17(+0.21%) |
Apr 21, 2016 | 80.41 | 81.10 | 80.06 | 80.82 | 187,118 | +0.57(+0.71%) |
Apr 20, 2016 | 79.38 | 80.69 | 78.83 | 80.25 | 363,767 | +0.90(+1.13%) |
Apr 19, 2016 | 81.57 | 81.80 | 79.20 | 79.35 | 488,753 | -2.18(-2.67%) |
Apr 18, 2016 | 80.31 | 82.38 | 80.27 | 81.53 | 955,938 | +1.06(+1.32%) |
Apr 15, 2016 | 80.60 | 80.87 | 80.01 | 80.47 | 599,023 | -0.07(-0.09%) |
Apr 14, 2016 | 80.59 | 81.00 | 79.97 | 80.54 | 370,859 | -0.18(-0.22%) |
Apr 13, 2016 | 79.99 | 80.74 | 79.50 | 80.72 | 600,760 | +1.17(+1.47%) |
Apr 12, 2016 | 79.85 | 80.09 | 78.99 | 79.55 | 518,081 | -0.43(-0.54%) |
Apr 11, 2016 | 82.25 | 82.25 | 79.54 | 79.98 | 443,242 | -1.92(-2.34%) |
Apr 08, 2016 | 82.12 | 82.24 | 80.94 | 81.90 | 801,582 | +0.45(+0.55%) |
Apr 07, 2016 | 81.86 | 82.00 | 80.46 | 81.45 | 420,032 | -0.78(-0.95%) |
Apr 06, 2016 | 79.38 | 82.39 | 79.38 | 82.23 | 688,211 | +3.01(+3.80%) |
Apr 05, 2016 | 78.65 | 79.92 | 78.35 | 79.22 | 747,312 | -0.30(-0.38%) |
Apr 04, 2016 | 77.53 | 79.98 | 77.21 | 79.52 | 634,669 | +1.96(+2.53%) |