Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 68.86 | 69.49 | 67.88 | 69.20 | 2,170,581 | +0.34(+0.50%) |
Jun 29, 2016 | 68.45 | 69.59 | 68.44 | 68.86 | 1,608,030 | +1.07(+1.59%) |
Jun 28, 2016 | 68.03 | 69.62 | 67.11 | 67.79 | 1,694,576 | +1.23(+1.84%) |
Jun 27, 2016 | 68.15 | 68.52 | 64.66 | 66.56 | 5,503,081 | -2.32(-3.36%) |
Jun 24, 2016 | 70.83 | 71.61 | 68.57 | 68.88 | 3,389,596 | -3.81(-5.24%) |
Jun 23, 2016 | 71.83 | 72.74 | 71.38 | 72.69 | 1,913,310 | +0.92(+1.28%) |
Jun 22, 2016 | 71.48 | 72.16 | 71.13 | 71.77 | 1,713,662 | +0.20(+0.28%) |
Jun 21, 2016 | 72.29 | 72.96 | 70.72 | 71.57 | 2,067,195 | -0.66(-0.91%) |
Jun 20, 2016 | 72.07 | 75.13 | 72.07 | 72.23 | 3,336,681 | +0.93(+1.31%) |
Jun 17, 2016 | 68.87 | 71.84 | 68.83 | 71.30 | 3,264,189 | +2.42(+3.51%) |
Jun 16, 2016 | 69.55 | 70.19 | 68.29 | 68.88 | 1,877,066 | -0.81(-1.17%) |
Jun 15, 2016 | 70.84 | 71.15 | 69.52 | 69.69 | 2,528,924 | -0.74(-1.05%) |
Jun 14, 2016 | 71.86 | 71.88 | 68.60 | 70.43 | 3,448,360 | -1.38(-1.92%) |
Jun 13, 2016 | 74.74 | 74.82 | 71.65 | 71.81 | 1,742,347 | -3.04(-4.06%) |
Jun 10, 2016 | 74.09 | 75.67 | 73.81 | 74.85 | 2,880,466 | -0.39(-0.52%) |
Jun 09, 2016 | 74.74 | 76.15 | 74.25 | 75.24 | 3,109,593 | +0.24(+0.32%) |
Jun 08, 2016 | 72.92 | 76.00 | 72.30 | 75.00 | 5,432,670 | +2.86(+3.97%) |
Jun 07, 2016 | 72.64 | 72.82 | 70.67 | 72.14 | 3,537,671 | -0.41(-0.57%) |
Jun 06, 2016 | 73.45 | 73.68 | 70.77 | 72.55 | 5,185,543 | -1.51(-2.04%) |
Jun 03, 2016 | 77.38 | 77.59 | 73.46 | 74.06 | 4,569,142 | -3.39(-4.38%) |
Jun 02, 2016 | 82.85 | 83.16 | 71.21 | 77.45 | 13,795,910 | -5.46(-6.58%) |
Jun 01, 2016 | 82.93 | 83.37 | 82.30 | 82.91 | 1,786,267 | -0.20(-0.24%) |
May 31, 2016 | 83.45 | 83.72 | 82.17 | 83.11 | 2,437,837 | -0.51(-0.61%) |
May 27, 2016 | 80.68 | 83.62 | 83.62 | 83.62 | 4,505,826 | +2.17(+2.66%) |
May 26, 2016 | 91.52 | 91.61 | 80.61 | 81.46 | 11,842,308 | -9.55(-10.49%) |
May 25, 2016 | 88.99 | 91.37 | 88.97 | 91.00 | 2,662,391 | +2.17(+2.45%) |
May 24, 2016 | 90.72 | 91.13 | 88.64 | 88.83 | 2,085,763 | -1.82(-2.01%) |
May 23, 2016 | 90.16 | 91.89 | 89.67 | 90.65 | 1,729,588 | +0.63(+0.70%) |
May 20, 2016 | 91.12 | 91.26 | 89.06 | 90.02 | 1,419,904 | -1.23(-1.35%) |
May 19, 2016 | 89.06 | 91.64 | 89.65 | 91.26 | 1,653,881 | +1.60(+1.79%) |
May 18, 2016 | 88.44 | 90.30 | 88.22 | 89.65 | 946,491 | +0.55(+0.62%) |
May 17, 2016 | 89.28 | 91.06 | 88.24 | 89.10 | 939,805 | -0.08(-0.09%) |
May 16, 2016 | 86.52 | 89.81 | 86.52 | 89.18 | 1,183,273 | +2.60(+3.01%) |
May 13, 2016 | 87.32 | 87.67 | 85.86 | 86.58 | 1,437,501 | -0.84(-0.96%) |
May 12, 2016 | 87.32 | 88.75 | 86.59 | 87.42 | 1,076,823 | +0.10(+0.12%) |
May 11, 2016 | 89.66 | 89.82 | 85.78 | 87.32 | 2,789,631 | -3.47(-3.82%) |
May 10, 2016 | 90.01 | 91.53 | 90.01 | 90.79 | 1,143,337 | +0.41(+0.46%) |
May 09, 2016 | 90.64 | 91.26 | 90.16 | 90.37 | 1,017,884 | -0.31(-0.34%) |
May 06, 2016 | 90.70 | 91.39 | 88.84 | 90.69 | 1,068,272 | -0.60(-0.65%) |
May 05, 2016 | 91.79 | 92.05 | 90.61 | 91.28 | 1,079,156 | -0.66(-0.71%) |
May 04, 2016 | 91.05 | 92.49 | 90.93 | 91.94 | 607,422 | +0.07(+0.07%) |
May 03, 2016 | 90.87 | 93.32 | 90.48 | 91.87 | 1,031,704 | -0.07(-0.07%) |
May 02, 2016 | 91.73 | 92.21 | 90.70 | 91.94 | 659,298 | +0.77(+0.85%) |
Apr 29, 2016 | 91.10 | 91.43 | 89.91 | 91.16 | 773,560 | -0.11(-0.12%) |
Apr 28, 2016 | 92.50 | 93.89 | 91.04 | 91.27 | 761,754 | -2.71(-2.89%) |
Apr 27, 2016 | 93.28 | 94.40 | 92.80 | 93.99 | 531,358 | +0.56(+0.60%) |
Apr 26, 2016 | 91.39 | 93.57 | 90.83 | 93.42 | 862,691 | +1.80(+1.97%) |
Apr 25, 2016 | 93.57 | 93.57 | 91.40 | 91.62 | 942,317 | -2.14(-2.28%) |
Apr 22, 2016 | 93.83 | 94.69 | 93.38 | 93.76 | 1,155,973 | -0.17(-0.18%) |
Apr 21, 2016 | 94.50 | 94.73 | 93.76 | 93.93 | 818,623 | -0.07(-0.07%) |
Apr 20, 2016 | 94.03 | 94.80 | 92.02 | 93.99 | 1,571,712 | +0.25(+0.27%) |
Apr 19, 2016 | 95.41 | 95.51 | 92.46 | 93.74 | 927,502 | -1.11(-1.17%) |
Apr 18, 2016 | 93.33 | 95.33 | 93.33 | 94.85 | 1,151,686 | +0.93(+0.99%) |
Apr 15, 2016 | 94.45 | 94.96 | 93.00 | 93.92 | 1,017,013 | -0.42(-0.44%) |
Apr 14, 2016 | 96.74 | 96.74 | 94.24 | 94.34 | 1,730,602 | -2.33(-2.41%) |
Apr 13, 2016 | 94.66 | 97.06 | 94.66 | 96.67 | 1,493,162 | +2.40(+2.55%) |
Apr 12, 2016 | 94.18 | 94.77 | 92.64 | 94.26 | 1,063,597 | +0.22(+0.23%) |
Apr 11, 2016 | 96.36 | 96.36 | 93.70 | 94.04 | 1,450,407 | -1.47(-1.54%) |
Apr 08, 2016 | 97.70 | 98.25 | 94.55 | 95.51 | 1,780,712 | -1.73(-1.78%) |
Apr 07, 2016 | 100.26 | 101.77 | 96.62 | 97.24 | 1,818,907 | -3.33(-3.31%) |
Apr 06, 2016 | 100.46 | 101.66 | 99.69 | 100.57 | 802,209 | +0.15(+0.15%) |
Apr 05, 2016 | 100.15 | 101.45 | 99.28 | 100.42 | 706,762 | -0.98(-0.97%) |
Apr 04, 2016 | 103.89 | 103.96 | 101.21 | 101.40 | 1,052,441 | -2.46(-2.37%) |