Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 78.88 | 78.98 | 78.05 | 78.98 | 1,607,364 | -1.21(-1.51%) |
Jun 29, 2016 | 79.47 | 80.42 | 79.35 | 80.19 | 612,841 | +1.32(+1.67%) |
Jun 28, 2016 | 78.17 | 78.94 | 77.72 | 78.87 | 1,224,009 | -0.32(-0.41%) |
Jun 27, 2016 | 79.92 | 79.92 | 78.44 | 79.19 | 879,887 | -2.92(-3.56%) |
Jun 24, 2016 | 82.25 | 83.08 | 81.40 | 82.12 | 992,151 | -4.73(-5.45%) |
Jun 23, 2016 | 86.63 | 86.89 | 86.20 | 86.85 | 730,552 | +2.73(+3.24%) |
Jun 22, 2016 | 84.53 | 84.95 | 84.06 | 84.12 | 1,115,583 | -0.49(-0.58%) |
Jun 21, 2016 | 84.75 | 85.04 | 84.52 | 84.61 | 719,273 | +1.04(+1.25%) |
Jun 20, 2016 | 84.29 | 84.56 | 83.44 | 83.57 | 719,001 | +2.02(+2.48%) |
Jun 17, 2016 | 81.56 | 81.80 | 80.95 | 81.55 | 500,247 | +0.99(+1.23%) |
Jun 16, 2016 | 79.79 | 80.66 | 79.45 | 80.56 | 387,269 | -0.39(-0.48%) |
Jun 15, 2016 | 81.07 | 81.55 | 80.78 | 80.95 | 525,587 | +1.11(+1.39%) |
Jun 14, 2016 | 79.91 | 80.21 | 79.17 | 79.84 | 475,791 | -0.48(-0.60%) |
Jun 13, 2016 | 80.77 | 81.12 | 80.16 | 80.32 | 392,494 | -1.19(-1.46%) |
Jun 10, 2016 | 81.87 | 81.96 | 81.16 | 81.52 | 400,909 | -1.03(-1.24%) |
Jun 09, 2016 | 82.54 | 82.71 | 82.27 | 82.54 | 358,690 | -0.91(-1.09%) |
Jun 08, 2016 | 83.38 | 83.57 | 83.17 | 83.45 | 275,862 | +0.13(+0.15%) |
Jun 07, 2016 | 83.43 | 83.57 | 83.26 | 83.32 | 442,413 | -0.04(-0.05%) |
Jun 06, 2016 | 83.43 | 83.60 | 83.02 | 83.36 | 708,728 | +1.61(+1.97%) |
Jun 03, 2016 | 81.90 | 82.20 | 81.18 | 81.75 | 569,517 | -0.25(-0.31%) |
Jun 02, 2016 | 81.67 | 82.14 | 81.52 | 82.01 | 381,113 | +0.39(+0.47%) |
Jun 01, 2016 | 82.34 | 82.37 | 81.22 | 81.62 | 682,933 | -0.06(-0.08%) |
May 31, 2016 | 81.63 | 82.13 | 81.07 | 81.68 | 850,133 | +2.23(+2.80%) |
May 27, 2016 | 80.41 | 79.45 | 79.45 | 79.45 | 528,688 | -1.33(-1.64%) |
May 26, 2016 | 81.06 | 81.16 | 80.62 | 80.78 | 469,685 | -0.28(-0.34%) |
May 25, 2016 | 80.29 | 81.17 | 80.13 | 81.06 | 977,321 | +1.56(+1.97%) |
May 24, 2016 | 78.93 | 79.86 | 78.51 | 79.49 | 1,079,333 | +0.86(+1.09%) |
May 23, 2016 | 79.24 | 79.24 | 78.56 | 78.63 | 567,032 | -0.84(-1.05%) |
May 20, 2016 | 79.49 | 79.84 | 79.30 | 79.47 | 431,489 | +0.79(+1.00%) |
May 19, 2016 | 78.65 | 78.89 | 78.38 | 78.68 | 509,691 | -1.52(-1.89%) |
May 18, 2016 | 79.46 | 80.58 | 79.41 | 80.20 | 473,958 | +0.73(+0.91%) |
May 17, 2016 | 79.79 | 80.06 | 79.38 | 79.47 | 387,478 | -0.17(-0.21%) |
May 16, 2016 | 79.12 | 79.87 | 79.08 | 79.64 | 407,930 | +0.81(+1.03%) |
May 13, 2016 | 79.18 | 79.65 | 78.74 | 78.82 | 470,397 | -1.26(-1.57%) |
May 12, 2016 | 77.76 | 80.56 | 79.51 | 80.08 | 1,320,713 | +2.32(+2.99%) |
May 11, 2016 | 80.03 | 80.34 | 77.42 | 77.76 | 1,572,133 | -5.04(-6.09%) |
May 10, 2016 | 82.27 | 82.80 | 82.16 | 82.80 | 612,416 | +1.75(+2.15%) |
May 09, 2016 | 81.72 | 81.86 | 80.83 | 81.05 | 455,975 | +0.51(+0.64%) |
May 06, 2016 | 80.24 | 80.63 | 79.94 | 80.54 | 358,373 | +0.55(+0.68%) |
May 05, 2016 | 79.98 | 80.13 | 79.51 | 79.99 | 477,589 | +0.51(+0.65%) |
May 04, 2016 | 80.31 | 80.31 | 79.45 | 79.48 | 443,699 | -0.66(-0.82%) |
May 03, 2016 | 80.31 | 80.50 | 79.46 | 80.13 | 399,524 | -0.81(-1.00%) |
May 02, 2016 | 80.98 | 81.15 | 80.54 | 80.94 | 426,586 | +0.61(+0.76%) |
Apr 29, 2016 | 81.11 | 81.17 | 80.11 | 80.33 | 628,807 | -1.00(-1.22%) |
Apr 28, 2016 | 81.85 | 82.67 | 81.21 | 81.33 | 937,054 | -2.69(-3.21%) |
Apr 27, 2016 | 83.53 | 84.23 | 83.34 | 84.02 | 343,182 | -0.75(-0.89%) |
Apr 26, 2016 | 84.79 | 84.86 | 84.33 | 84.77 | 319,626 | -0.02(-0.02%) |
Apr 25, 2016 | 84.93 | 85.24 | 84.28 | 84.79 | 389,359 | -0.09(-0.10%) |
Apr 22, 2016 | 84.49 | 84.97 | 84.25 | 84.87 | 599,676 | +1.59(+1.91%) |
Apr 21, 2016 | 83.36 | 83.62 | 83.13 | 83.28 | 393,109 | +0.47(+0.56%) |
Apr 20, 2016 | 82.72 | 83.20 | 82.27 | 82.82 | 330,787 | +0.12(+0.14%) |
Apr 19, 2016 | 83.02 | 83.24 | 82.50 | 82.70 | 318,975 | +1.06(+1.30%) |
Apr 18, 2016 | 80.57 | 81.78 | 80.57 | 81.64 | 382,188 | -0.25(-0.31%) |
Apr 15, 2016 | 82.55 | 82.55 | 81.74 | 81.89 | 505,501 | -1.01(-1.22%) |
Apr 14, 2016 | 82.94 | 83.25 | 82.77 | 82.91 | 514,662 | +0.55(+0.67%) |
Apr 13, 2016 | 81.96 | 82.39 | 81.74 | 82.35 | 796,163 | +2.12(+2.64%) |
Apr 12, 2016 | 79.96 | 80.54 | 79.79 | 80.24 | 662,650 | +2.49(+3.20%) |
Apr 11, 2016 | 77.83 | 78.27 | 77.65 | 77.75 | 1,251,662 | -1.76(-2.22%) |
Apr 08, 2016 | 79.54 | 79.86 | 79.30 | 79.51 | 654,617 | +1.89(+2.43%) |
Apr 07, 2016 | 78.36 | 78.40 | 77.25 | 77.62 | 693,341 | -0.98(-1.25%) |
Apr 06, 2016 | 78.12 | 78.69 | 77.71 | 78.60 | 623,368 | +0.61(+0.78%) |
Apr 05, 2016 | 77.59 | 78.64 | 77.50 | 77.99 | 1,464,373 | -2.09(-2.60%) |
Apr 04, 2016 | 80.30 | 80.46 | 79.71 | 80.08 | 1,257,931 | -1.71(-2.09%) |