Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.28 | 82.51 | 81.20 | 82.44 | 3,001,537 | +1.19(+1.46%) |
Jun 29, 2016 | 80.40 | 81.49 | 80.19 | 81.26 | 2,765,181 | +1.38(+1.72%) |
Jun 28, 2016 | 80.06 | 80.32 | 78.88 | 79.88 | 2,734,404 | +0.86(+1.09%) |
Jun 27, 2016 | 80.99 | 80.99 | 78.90 | 79.02 | 2,519,256 | -2.26(-2.78%) |
Jun 24, 2016 | 83.81 | 83.81 | 81.22 | 81.28 | 3,557,372 | -4.73(-5.50%) |
Jun 23, 2016 | 85.19 | 86.05 | 85.12 | 86.00 | 1,726,846 | +1.23(+1.45%) |
Jun 22, 2016 | 84.56 | 85.44 | 84.36 | 84.77 | 1,288,145 | +0.44(+0.53%) |
Jun 21, 2016 | 84.51 | 84.86 | 84.02 | 84.33 | 1,726,940 | +0.02(+0.02%) |
Jun 20, 2016 | 84.10 | 84.97 | 83.89 | 84.31 | 1,866,049 | +1.03(+1.24%) |
Jun 17, 2016 | 83.13 | 83.58 | 82.73 | 83.28 | 1,817,819 | +0.21(+0.25%) |
Jun 16, 2016 | 82.40 | 83.21 | 82.08 | 83.07 | 1,540,914 | +0.63(+0.77%) |
Jun 15, 2016 | 82.90 | 83.49 | 82.24 | 82.43 | 1,191,456 | -0.40(-0.48%) |
Jun 14, 2016 | 82.32 | 83.11 | 81.73 | 82.83 | 1,343,240 | +0.14(+0.18%) |
Jun 13, 2016 | 83.12 | 83.59 | 82.64 | 82.69 | 1,412,820 | -0.24(-0.28%) |
Jun 10, 2016 | 82.89 | 83.39 | 82.53 | 82.92 | 1,854,153 | -0.66(-0.79%) |
Jun 09, 2016 | 83.70 | 83.97 | 83.20 | 83.59 | 1,843,130 | -0.54(-0.65%) |
Jun 08, 2016 | 84.51 | 84.72 | 84.07 | 84.13 | 1,201,537 | -0.22(-0.26%) |
Jun 07, 2016 | 84.55 | 84.93 | 84.21 | 84.35 | 1,292,386 | +0.05(+0.06%) |
Jun 06, 2016 | 84.32 | 84.77 | 83.90 | 84.29 | 1,444,988 | -0.01(-0.01%) |
Jun 03, 2016 | 84.44 | 85.03 | 84.13 | 84.30 | 1,425,173 | -0.12(-0.14%) |
Jun 02, 2016 | 84.00 | 84.55 | 83.87 | 84.42 | 1,125,715 | +0.19(+0.23%) |
Jun 01, 2016 | 82.96 | 84.23 | 82.75 | 84.23 | 1,944,946 | +1.10(+1.32%) |
May 31, 2016 | 83.62 | 83.99 | 82.80 | 83.13 | 1,891,941 | -0.20(-0.24%) |
May 27, 2016 | 83.14 | 83.33 | 83.33 | 83.33 | 1,600,836 | +0.51(+0.61%) |
May 26, 2016 | 83.44 | 83.57 | 82.82 | 82.82 | 1,208,793 | -0.27(-0.33%) |
May 25, 2016 | 83.25 | 83.74 | 83.07 | 83.10 | 1,362,783 | -0.09(-0.11%) |
May 24, 2016 | 82.44 | 83.61 | 81.64 | 83.19 | 1,737,589 | +1.27(+1.55%) |
May 23, 2016 | 81.56 | 82.24 | 81.38 | 81.91 | 1,439,444 | +0.23(+0.28%) |
May 20, 2016 | 82.44 | 82.44 | 81.38 | 81.69 | 1,948,724 | -0.48(-0.58%) |
May 19, 2016 | 81.29 | 82.24 | 81.11 | 82.17 | 1,829,503 | +0.46(+0.56%) |
May 18, 2016 | 82.95 | 83.16 | 81.37 | 81.71 | 2,092,314 | -1.37(-1.65%) |
May 17, 2016 | 83.66 | 83.94 | 82.70 | 83.08 | 1,817,800 | -0.70(-0.83%) |
May 16, 2016 | 83.71 | 84.14 | 83.57 | 83.77 | 1,119,309 | +0.12(+0.14%) |
May 13, 2016 | 85.06 | 85.15 | 83.40 | 83.66 | 1,870,859 | -1.76(-2.06%) |
May 12, 2016 | 86.16 | 86.54 | 84.61 | 85.42 | 1,607,826 | -0.29(-0.34%) |
May 11, 2016 | 85.80 | 85.97 | 85.21 | 85.71 | 2,286,740 | -0.55(-0.64%) |
May 10, 2016 | 85.07 | 86.29 | 85.02 | 86.26 | 2,105,520 | +1.63(+1.92%) |
May 09, 2016 | 85.06 | 85.80 | 84.29 | 84.63 | 1,696,979 | -0.23(-0.27%) |
May 06, 2016 | 84.12 | 84.97 | 83.11 | 84.86 | 1,977,780 | +0.64(+0.76%) |
May 05, 2016 | 84.08 | 85.10 | 83.94 | 84.22 | 1,354,559 | +0.12(+0.14%) |
May 04, 2016 | 83.51 | 84.34 | 82.99 | 84.10 | 2,707,827 | -0.13(-0.15%) |
May 03, 2016 | 85.07 | 86.20 | 83.98 | 84.22 | 3,900,648 | -3.47(-3.95%) |
May 02, 2016 | 86.54 | 88.01 | 86.38 | 87.69 | 2,519,030 | +1.14(+1.31%) |
Apr 29, 2016 | 87.29 | 87.44 | 86.05 | 86.55 | 1,762,584 | -1.13(-1.29%) |
Apr 28, 2016 | 86.37 | 87.99 | 86.19 | 87.68 | 1,647,743 | +0.86(+0.99%) |
Apr 27, 2016 | 86.41 | 87.39 | 86.19 | 86.82 | 1,850,386 | +0.43(+0.50%) |
Apr 26, 2016 | 85.52 | 86.56 | 85.21 | 86.39 | 1,584,487 | +0.88(+1.02%) |
Apr 25, 2016 | 84.44 | 85.58 | 84.43 | 85.52 | 1,608,213 | +0.70(+0.82%) |
Apr 22, 2016 | 84.44 | 84.83 | 83.02 | 84.82 | 2,191,372 | +0.05(+0.06%) |
Apr 21, 2016 | 86.71 | 86.90 | 84.59 | 84.77 | 1,806,821 | -2.42(-2.78%) |
Apr 20, 2016 | 87.44 | 87.87 | 87.16 | 87.19 | 1,327,267 | -0.34(-0.39%) |
Apr 19, 2016 | 87.05 | 87.65 | 86.73 | 87.53 | 1,424,764 | +1.06(+1.22%) |
Apr 18, 2016 | 85.68 | 86.64 | 85.43 | 86.47 | 1,066,444 | +0.75(+0.87%) |
Apr 15, 2016 | 85.61 | 85.76 | 84.94 | 85.72 | 1,340,902 | +0.22(+0.25%) |
Apr 14, 2016 | 85.42 | 86.04 | 85.00 | 85.51 | 1,181,550 | +0.17(+0.20%) |
Apr 13, 2016 | 85.99 | 85.99 | 85.10 | 85.33 | 1,299,290 | -0.19(-0.22%) |
Apr 12, 2016 | 85.85 | 86.39 | 85.33 | 85.52 | 1,387,476 | -0.47(-0.55%) |
Apr 11, 2016 | 86.43 | 86.85 | 85.87 | 85.99 | 879,547 | +0.04(+0.04%) |
Apr 08, 2016 | 85.79 | 86.12 | 85.39 | 85.96 | 1,045,546 | +0.60(+0.71%) |
Apr 07, 2016 | 85.85 | 85.86 | 84.41 | 85.35 | 1,652,041 | -1.03(-1.19%) |
Apr 06, 2016 | 85.88 | 86.42 | 85.72 | 86.38 | 729,499 | +0.52(+0.61%) |
Apr 05, 2016 | 86.11 | 86.58 | 85.68 | 85.86 | 823,287 | -0.36(-0.42%) |
Apr 04, 2016 | 86.49 | 86.49 | 85.62 | 86.22 | 882,294 | -0.14(-0.16%) |