Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.30 | 82.52 | 81.22 | 82.46 | 3,000,963 | +1.19(+1.46%) |
Jun 29, 2016 | 80.41 | 81.51 | 80.20 | 81.27 | 2,764,652 | +1.38(+1.72%) |
Jun 28, 2016 | 80.08 | 80.33 | 78.89 | 79.90 | 2,733,881 | +0.86(+1.09%) |
Jun 27, 2016 | 81.01 | 81.01 | 78.92 | 79.04 | 2,518,774 | -2.26(-2.77%) |
Jun 24, 2016 | 83.83 | 83.83 | 81.24 | 81.29 | 3,556,691 | -4.73(-5.50%) |
Jun 23, 2016 | 85.20 | 86.07 | 85.14 | 86.02 | 1,726,516 | +1.23(+1.45%) |
Jun 22, 2016 | 84.58 | 85.46 | 84.38 | 84.79 | 1,287,899 | +0.44(+0.53%) |
Jun 21, 2016 | 84.53 | 84.88 | 84.04 | 84.34 | 1,726,610 | +0.02(+0.02%) |
Jun 20, 2016 | 84.12 | 84.99 | 83.91 | 84.33 | 1,865,692 | +1.03(+1.24%) |
Jun 17, 2016 | 83.15 | 83.59 | 82.75 | 83.29 | 1,817,471 | +0.21(+0.25%) |
Jun 16, 2016 | 82.41 | 83.23 | 82.10 | 83.08 | 1,540,619 | +0.63(+0.77%) |
Jun 15, 2016 | 82.91 | 83.50 | 82.26 | 82.45 | 1,191,228 | -0.40(-0.48%) |
Jun 14, 2016 | 82.33 | 83.13 | 81.74 | 82.85 | 1,342,983 | +0.14(+0.18%) |
Jun 13, 2016 | 83.14 | 83.60 | 82.66 | 82.70 | 1,412,550 | -0.24(-0.28%) |
Jun 10, 2016 | 82.90 | 83.40 | 82.55 | 82.94 | 1,853,799 | -0.66(-0.79%) |
Jun 09, 2016 | 83.72 | 83.99 | 83.21 | 83.60 | 1,842,777 | -0.54(-0.65%) |
Jun 08, 2016 | 84.53 | 84.73 | 84.09 | 84.14 | 1,201,307 | -0.22(-0.26%) |
Jun 07, 2016 | 84.57 | 84.95 | 84.23 | 84.36 | 1,292,138 | +0.05(+0.06%) |
Jun 06, 2016 | 84.33 | 84.79 | 83.92 | 84.31 | 1,444,712 | -0.01(-0.01%) |
Jun 03, 2016 | 84.45 | 85.05 | 84.14 | 84.32 | 1,424,901 | -0.12(-0.14%) |
Jun 02, 2016 | 84.02 | 84.57 | 83.89 | 84.43 | 1,125,500 | +0.19(+0.23%) |
Jun 01, 2016 | 82.98 | 84.24 | 82.77 | 84.24 | 1,944,574 | +1.10(+1.32%) |
May 31, 2016 | 83.64 | 84.01 | 82.81 | 83.15 | 1,891,579 | -0.20(-0.24%) |
May 27, 2016 | 83.16 | 83.35 | 83.35 | 83.35 | 1,600,530 | +0.51(+0.61%) |
May 26, 2016 | 83.46 | 83.58 | 82.83 | 82.84 | 1,208,562 | -0.27(-0.33%) |
May 25, 2016 | 83.27 | 83.75 | 83.08 | 83.11 | 1,362,522 | -0.09(-0.11%) |
May 24, 2016 | 82.45 | 83.63 | 81.66 | 83.20 | 1,737,257 | +1.27(+1.55%) |
May 23, 2016 | 81.58 | 82.25 | 81.40 | 81.93 | 1,439,168 | +0.23(+0.28%) |
May 20, 2016 | 82.45 | 82.45 | 81.40 | 81.70 | 1,948,352 | -0.48(-0.58%) |
May 19, 2016 | 81.31 | 82.25 | 81.13 | 82.18 | 1,829,153 | +0.46(+0.56%) |
May 18, 2016 | 82.97 | 83.17 | 81.39 | 81.72 | 2,091,914 | -1.37(-1.65%) |
May 17, 2016 | 83.67 | 83.96 | 82.71 | 83.09 | 1,817,452 | -0.70(-0.83%) |
May 16, 2016 | 83.73 | 84.16 | 83.58 | 83.79 | 1,119,095 | +0.12(+0.14%) |
May 13, 2016 | 85.08 | 85.17 | 83.42 | 83.67 | 1,870,501 | -1.76(-2.06%) |
May 12, 2016 | 86.17 | 86.56 | 84.63 | 85.43 | 1,607,519 | -0.29(-0.34%) |
May 11, 2016 | 85.81 | 85.98 | 85.22 | 85.72 | 2,286,303 | -0.55(-0.64%) |
May 10, 2016 | 85.09 | 86.31 | 85.04 | 86.27 | 2,105,117 | +1.63(+1.92%) |
May 09, 2016 | 85.08 | 85.81 | 84.30 | 84.65 | 1,696,654 | -0.23(-0.27%) |
May 06, 2016 | 84.13 | 84.99 | 83.13 | 84.87 | 1,977,402 | +0.64(+0.76%) |
May 05, 2016 | 84.10 | 85.12 | 83.95 | 84.23 | 1,354,300 | +0.12(+0.14%) |
May 04, 2016 | 83.53 | 84.36 | 83.00 | 84.11 | 2,707,309 | -0.13(-0.15%) |
May 03, 2016 | 85.09 | 86.22 | 84.00 | 84.24 | 3,899,902 | -3.47(-3.95%) |
May 02, 2016 | 86.56 | 88.02 | 86.40 | 87.71 | 2,518,549 | +1.14(+1.31%) |
Apr 29, 2016 | 87.31 | 87.46 | 86.06 | 86.57 | 1,762,247 | -1.13(-1.29%) |
Apr 28, 2016 | 86.39 | 88.01 | 86.21 | 87.70 | 1,647,428 | +0.86(+0.99%) |
Apr 27, 2016 | 86.43 | 87.41 | 86.21 | 86.84 | 1,850,032 | +0.43(+0.50%) |
Apr 26, 2016 | 85.53 | 86.58 | 85.22 | 86.41 | 1,584,184 | +0.88(+1.02%) |
Apr 25, 2016 | 84.46 | 85.60 | 84.45 | 85.53 | 1,607,905 | +0.70(+0.82%) |
Apr 22, 2016 | 84.46 | 84.85 | 83.04 | 84.84 | 2,190,953 | +0.05(+0.06%) |
Apr 21, 2016 | 86.72 | 86.91 | 84.60 | 84.78 | 1,806,475 | -2.42(-2.78%) |
Apr 20, 2016 | 87.46 | 87.89 | 87.18 | 87.20 | 1,327,013 | -0.34(-0.39%) |
Apr 19, 2016 | 87.07 | 87.66 | 86.74 | 87.55 | 1,424,492 | +1.06(+1.22%) |
Apr 18, 2016 | 85.69 | 86.66 | 85.45 | 86.49 | 1,066,240 | +0.75(+0.87%) |
Apr 15, 2016 | 85.62 | 85.78 | 84.95 | 85.74 | 1,340,645 | +0.22(+0.25%) |
Apr 14, 2016 | 85.43 | 86.06 | 85.02 | 85.52 | 1,181,324 | +0.17(+0.20%) |
Apr 13, 2016 | 86.01 | 86.01 | 85.12 | 85.35 | 1,299,042 | -0.19(-0.22%) |
Apr 12, 2016 | 85.87 | 86.41 | 85.34 | 85.54 | 1,387,210 | -0.47(-0.55%) |
Apr 11, 2016 | 86.44 | 86.87 | 85.89 | 86.01 | 879,379 | +0.04(+0.04%) |
Apr 08, 2016 | 85.80 | 86.14 | 85.41 | 85.97 | 1,045,346 | +0.61(+0.71%) |
Apr 07, 2016 | 85.87 | 85.88 | 84.43 | 85.37 | 1,651,725 | -1.03(-1.19%) |
Apr 06, 2016 | 85.89 | 86.43 | 85.74 | 86.40 | 729,360 | +0.52(+0.61%) |
Apr 05, 2016 | 86.13 | 86.60 | 85.69 | 85.88 | 823,130 | -0.36(-0.42%) |
Apr 04, 2016 | 86.51 | 86.51 | 85.64 | 86.24 | 882,125 | -0.14(-0.16%) |