Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.83 | 86.27 | 84.67 | 86.18 | 571,305 | +1.45(+1.72%) |
Jun 29, 2016 | 84.02 | 84.97 | 83.72 | 84.72 | 852,564 | +1.67(+2.02%) |
Jun 28, 2016 | 82.19 | 83.21 | 81.97 | 83.05 | 993,078 | +2.12(+2.62%) |
Jun 27, 2016 | 83.20 | 83.21 | 80.38 | 80.93 | 1,922,241 | -3.42(-4.06%) |
Jun 24, 2016 | 85.42 | 86.79 | 84.03 | 84.35 | 962,396 | -4.84(-5.43%) |
Jun 23, 2016 | 88.16 | 89.30 | 87.90 | 89.19 | 398,188 | +2.17(+2.50%) |
Jun 22, 2016 | 87.23 | 87.94 | 86.92 | 87.02 | 332,883 | -0.08(-0.10%) |
Jun 21, 2016 | 87.20 | 87.36 | 86.79 | 87.10 | 350,102 | +0.27(+0.32%) |
Jun 20, 2016 | 87.12 | 87.87 | 86.78 | 86.83 | 401,903 | +0.95(+1.11%) |
Jun 17, 2016 | 86.47 | 86.47 | 85.25 | 85.88 | 660,516 | -0.73(-0.85%) |
Jun 16, 2016 | 85.77 | 86.66 | 85.12 | 86.61 | 1,474,505 | -0.01(-0.01%) |
Jun 15, 2016 | 87.07 | 87.21 | 86.47 | 86.62 | 256,763 | -0.01(-0.01%) |
Jun 14, 2016 | 86.37 | 86.86 | 85.80 | 86.63 | 459,918 | -0.03(-0.03%) |
Jun 13, 2016 | 86.55 | 87.62 | 86.47 | 86.66 | 604,788 | -0.45(-0.52%) |
Jun 10, 2016 | 87.66 | 87.66 | 86.79 | 87.10 | 377,510 | -1.45(-1.64%) |
Jun 09, 2016 | 87.88 | 88.60 | 87.58 | 88.55 | 395,066 | +0.10(+0.11%) |
Jun 08, 2016 | 88.49 | 88.68 | 88.18 | 88.45 | 152,205 | -0.04(-0.04%) |
Jun 07, 2016 | 88.03 | 88.66 | 88.02 | 88.49 | 508,457 | +0.83(+0.95%) |
Jun 06, 2016 | 87.91 | 88.38 | 87.51 | 87.66 | 685,285 | -0.20(-0.23%) |
Jun 03, 2016 | 88.36 | 88.41 | 87.34 | 87.86 | 478,187 | +0.26(+0.29%) |
Jun 02, 2016 | 87.43 | 87.60 | 87.04 | 87.60 | 269,148 | +0.02(+0.02%) |
Jun 01, 2016 | 87.05 | 87.69 | 86.71 | 87.58 | 477,584 | +0.46(+0.53%) |
May 31, 2016 | 86.78 | 87.21 | 86.55 | 87.12 | 779,158 | +0.50(+0.58%) |
May 27, 2016 | 86.00 | 86.62 | 86.62 | 86.62 | 313,066 | +0.54(+0.63%) |
May 26, 2016 | 85.92 | 86.28 | 85.71 | 86.08 | 331,467 | +0.28(+0.33%) |
May 25, 2016 | 85.81 | 86.02 | 85.13 | 85.79 | 453,664 | +0.50(+0.59%) |
May 24, 2016 | 83.97 | 85.39 | 83.87 | 85.29 | 576,831 | +2.01(+2.41%) |
May 23, 2016 | 83.25 | 84.02 | 83.25 | 83.28 | 267,396 | +0.58(+0.70%) |
May 20, 2016 | 81.24 | 82.78 | 81.23 | 82.70 | 610,220 | +2.43(+3.03%) |
May 19, 2016 | 80.20 | 80.88 | 79.57 | 80.27 | 506,797 | -0.45(-0.56%) |
May 18, 2016 | 79.15 | 81.42 | 79.15 | 80.72 | 727,995 | +1.24(+1.56%) |
May 17, 2016 | 79.89 | 80.33 | 79.24 | 79.48 | 226,685 | -0.52(-0.65%) |
May 16, 2016 | 78.78 | 80.55 | 78.51 | 80.00 | 258,969 | +1.27(+1.61%) |
May 13, 2016 | 78.67 | 79.39 | 78.51 | 78.74 | 582,613 | +0.28(+0.36%) |
May 12, 2016 | 80.07 | 80.22 | 77.82 | 78.45 | 440,357 | -1.43(-1.79%) |
May 11, 2016 | 79.78 | 80.60 | 79.78 | 79.89 | 972,423 | -0.19(-0.24%) |
May 10, 2016 | 79.36 | 80.11 | 78.89 | 80.08 | 301,655 | +0.94(+1.18%) |
May 09, 2016 | 79.39 | 79.81 | 78.91 | 79.14 | 354,262 | -0.10(-0.13%) |
May 06, 2016 | 78.79 | 79.30 | 78.15 | 79.24 | 451,257 | +0.11(+0.14%) |
May 05, 2016 | 79.40 | 79.89 | 78.85 | 79.13 | 428,095 | +0.19(+0.24%) |
May 04, 2016 | 79.27 | 79.83 | 78.67 | 78.94 | 921,814 | -0.91(-1.14%) |
May 03, 2016 | 79.96 | 80.33 | 79.48 | 79.85 | 1,194,266 | -0.92(-1.14%) |
May 02, 2016 | 80.37 | 80.88 | 79.75 | 80.77 | 415,740 | +0.61(+0.76%) |
Apr 29, 2016 | 82.01 | 82.01 | 79.55 | 80.16 | 946,216 | -2.17(-2.64%) |
Apr 28, 2016 | 84.10 | 84.55 | 82.11 | 82.33 | 541,226 | -2.21(-2.62%) |
Apr 27, 2016 | 82.87 | 84.68 | 82.78 | 84.55 | 551,146 | +0.85(+1.02%) |
Apr 26, 2016 | 83.22 | 84.45 | 83.21 | 83.69 | 492,859 | +1.10(+1.33%) |
Apr 25, 2016 | 82.83 | 83.31 | 82.34 | 82.59 | 652,576 | -0.50(-0.60%) |
Apr 22, 2016 | 83.00 | 83.82 | 82.42 | 83.09 | 265,738 | +0.15(+0.18%) |
Apr 21, 2016 | 83.41 | 83.41 | 82.55 | 82.94 | 299,841 | -0.50(-0.59%) |
Apr 20, 2016 | 82.44 | 83.81 | 82.43 | 83.44 | 401,742 | +0.79(+0.95%) |
Apr 19, 2016 | 83.85 | 83.93 | 82.30 | 82.65 | 469,799 | -1.02(-1.22%) |
Apr 18, 2016 | 83.35 | 83.87 | 83.20 | 83.66 | 356,101 | +0.01(+0.01%) |
Apr 15, 2016 | 84.20 | 84.32 | 83.56 | 83.66 | 399,739 | -0.72(-0.86%) |
Apr 14, 2016 | 84.29 | 84.51 | 83.54 | 84.38 | 263,633 | -0.65(-0.77%) |
Apr 13, 2016 | 83.74 | 85.11 | 83.69 | 85.03 | 366,560 | +1.86(+2.24%) |
Apr 12, 2016 | 83.40 | 83.49 | 82.11 | 83.17 | 448,063 | -0.12(-0.14%) |
Apr 11, 2016 | 83.70 | 84.52 | 83.26 | 83.29 | 286,764 | -0.02(-0.02%) |
Apr 08, 2016 | 83.86 | 84.08 | 83.01 | 83.31 | 427,034 | +0.39(+0.46%) |
Apr 07, 2016 | 83.89 | 83.89 | 82.61 | 82.92 | 402,313 | -1.28(-1.53%) |
Apr 06, 2016 | 83.32 | 84.28 | 82.63 | 84.21 | 1,902,416 | +0.80(+0.96%) |
Apr 05, 2016 | 83.37 | 83.98 | 83.04 | 83.41 | 196,775 | -0.47(-0.56%) |
Apr 04, 2016 | 84.57 | 84.64 | 83.71 | 83.88 | 237,534 | -0.75(-0.89%) |