Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 80.51 | 82.66 | 80.38 | 82.65 | 382,316 | +2.26(+2.81%) |
Jun 29, 2016 | 79.54 | 80.43 | 79.00 | 80.39 | 344,920 | +1.69(+2.14%) |
Jun 28, 2016 | 78.02 | 78.76 | 77.76 | 78.70 | 362,063 | +1.79(+2.33%) |
Jun 27, 2016 | 77.83 | 78.29 | 76.91 | 76.91 | 497,736 | -1.90(-2.41%) |
Jun 24, 2016 | 79.30 | 80.70 | 78.76 | 78.81 | 438,785 | -4.34(-5.22%) |
Jun 23, 2016 | 82.52 | 83.19 | 82.21 | 83.15 | 185,960 | +1.70(+2.08%) |
Jun 22, 2016 | 81.55 | 82.15 | 81.36 | 81.46 | 155,065 | -0.11(-0.14%) |
Jun 21, 2016 | 81.25 | 81.98 | 81.01 | 81.57 | 220,809 | +0.55(+0.68%) |
Jun 20, 2016 | 82.11 | 82.39 | 80.86 | 81.01 | 276,662 | +0.38(+0.48%) |
Jun 17, 2016 | 80.00 | 80.84 | 79.79 | 80.63 | 750,837 | +0.35(+0.44%) |
Jun 16, 2016 | 79.15 | 80.45 | 78.95 | 80.28 | 220,529 | +0.55(+0.68%) |
Jun 15, 2016 | 80.42 | 80.77 | 79.68 | 79.73 | 227,958 | -0.34(-0.43%) |
Jun 14, 2016 | 80.83 | 81.02 | 79.91 | 80.08 | 264,475 | -0.96(-1.19%) |
Jun 13, 2016 | 81.84 | 82.28 | 81.01 | 81.04 | 199,150 | -1.26(-1.53%) |
Jun 10, 2016 | 83.07 | 83.18 | 82.13 | 82.30 | 256,118 | -1.37(-1.64%) |
Jun 09, 2016 | 83.79 | 84.01 | 83.20 | 83.67 | 108,301 | -0.47(-0.56%) |
Jun 08, 2016 | 83.86 | 84.45 | 83.82 | 84.14 | 158,347 | +0.32(+0.38%) |
Jun 07, 2016 | 84.16 | 84.23 | 83.60 | 83.83 | 151,473 | -0.24(-0.28%) |
Jun 06, 2016 | 83.37 | 84.39 | 83.17 | 84.06 | 196,529 | +0.70(+0.84%) |
Jun 03, 2016 | 84.11 | 84.11 | 82.60 | 83.37 | 158,654 | -1.24(-1.47%) |
Jun 02, 2016 | 84.52 | 85.07 | 84.03 | 84.61 | 248,100 | +0.02(+0.02%) |
Jun 01, 2016 | 83.75 | 84.59 | 83.39 | 84.59 | 318,081 | +0.11(+0.13%) |
May 31, 2016 | 84.12 | 84.63 | 83.83 | 84.48 | 277,919 | +0.39(+0.47%) |
May 27, 2016 | 83.03 | 84.09 | 84.09 | 84.09 | 303,587 | +1.00(+1.20%) |
May 26, 2016 | 83.71 | 83.72 | 83.02 | 83.09 | 307,874 | -0.57(-0.68%) |
May 25, 2016 | 83.51 | 84.11 | 83.38 | 83.66 | 242,000 | +0.37(+0.45%) |
May 24, 2016 | 82.09 | 83.39 | 81.96 | 83.29 | 211,333 | +1.53(+1.87%) |
May 23, 2016 | 81.99 | 82.06 | 81.33 | 81.76 | 227,841 | -0.42(-0.51%) |
May 20, 2016 | 81.64 | 82.60 | 81.64 | 82.18 | 263,461 | +0.95(+1.17%) |
May 19, 2016 | 81.62 | 82.05 | 80.47 | 81.23 | 308,794 | -1.00(-1.21%) |
May 18, 2016 | 81.00 | 82.66 | 80.95 | 82.22 | 399,123 | +1.12(+1.39%) |
May 17, 2016 | 81.58 | 81.75 | 80.51 | 81.10 | 346,106 | -0.50(-0.62%) |
May 16, 2016 | 81.57 | 82.04 | 81.47 | 81.60 | 265,570 | -0.09(-0.11%) |
May 13, 2016 | 81.45 | 82.37 | 81.22 | 81.69 | 365,843 | +0.20(+0.25%) |
May 12, 2016 | 81.31 | 81.75 | 80.54 | 81.49 | 256,644 | +0.55(+0.67%) |
May 11, 2016 | 81.42 | 82.10 | 80.88 | 80.95 | 235,003 | -0.63(-0.77%) |
May 10, 2016 | 80.77 | 81.84 | 80.59 | 81.58 | 257,666 | +1.01(+1.26%) |
May 09, 2016 | 80.62 | 81.09 | 80.28 | 80.56 | 194,829 | -0.16(-0.20%) |
May 06, 2016 | 80.65 | 81.24 | 80.34 | 80.72 | 221,183 | -0.26(-0.32%) |
May 05, 2016 | 80.92 | 81.57 | 80.55 | 80.98 | 347,260 | +0.46(+0.57%) |
May 04, 2016 | 79.59 | 80.57 | 79.33 | 80.52 | 450,732 | +0.23(+0.29%) |
May 03, 2016 | 79.55 | 80.48 | 79.20 | 80.29 | 440,752 | +0.03(+0.03%) |
May 02, 2016 | 81.02 | 81.74 | 80.13 | 80.27 | 429,484 | -0.56(-0.69%) |
Apr 29, 2016 | 77.74 | 81.18 | 76.54 | 80.83 | 454,346 | -0.45(-0.55%) |
Apr 28, 2016 | 81.83 | 82.21 | 81.00 | 81.28 | 301,773 | -1.03(-1.25%) |
Apr 27, 2016 | 82.12 | 83.15 | 81.98 | 82.30 | 487,670 | +0.13(+0.16%) |
Apr 26, 2016 | 82.46 | 83.05 | 81.94 | 82.18 | 684,383 | -0.21(-0.26%) |
Apr 25, 2016 | 82.18 | 82.39 | 81.44 | 82.39 | 276,089 | -0.02(-0.02%) |
Apr 22, 2016 | 81.90 | 83.00 | 81.55 | 82.41 | 437,619 | +0.87(+1.07%) |
Apr 21, 2016 | 83.08 | 83.42 | 81.52 | 81.53 | 329,516 | -1.51(-1.82%) |
Apr 20, 2016 | 83.10 | 83.37 | 82.52 | 83.04 | 257,685 | +0.31(+0.37%) |
Apr 19, 2016 | 82.54 | 83.10 | 82.38 | 82.74 | 111,829 | +0.41(+0.49%) |
Apr 18, 2016 | 82.21 | 82.61 | 82.06 | 82.33 | 185,454 | -0.30(-0.36%) |
Apr 15, 2016 | 81.81 | 82.73 | 81.25 | 82.63 | 342,245 | +0.91(+1.11%) |
Apr 14, 2016 | 81.65 | 82.41 | 81.28 | 81.72 | 217,706 | +0.04(+0.05%) |
Apr 13, 2016 | 81.33 | 81.75 | 80.73 | 81.68 | 251,887 | +0.95(+1.18%) |
Apr 12, 2016 | 79.62 | 80.84 | 79.42 | 80.72 | 193,929 | +1.31(+1.65%) |
Apr 11, 2016 | 79.66 | 80.45 | 78.95 | 79.42 | 161,505 | -0.14(-0.18%) |
Apr 08, 2016 | 79.57 | 80.03 | 79.04 | 79.56 | 194,333 | +0.55(+0.70%) |
Apr 07, 2016 | 79.90 | 80.16 | 78.38 | 79.01 | 314,163 | -1.28(-1.60%) |
Apr 06, 2016 | 80.04 | 80.37 | 79.44 | 80.29 | 205,048 | +0.10(+0.13%) |
Apr 05, 2016 | 79.92 | 80.95 | 79.65 | 80.19 | 314,785 | -0.46(-0.57%) |
Apr 04, 2016 | 81.96 | 81.96 | 80.49 | 80.65 | 281,681 | -1.49(-1.82%) |