Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.01 | 84.36 | 82.76 | 84.18 | 4,207,533 | +0.42(+0.50%) |
Jun 29, 2016 | 82.60 | 84.15 | 82.38 | 83.76 | 7,048,620 | +1.76(+2.15%) |
Jun 28, 2016 | 80.78 | 82.10 | 80.27 | 81.99 | 6,890,806 | +3.00(+3.80%) |
Jun 27, 2016 | 80.68 | 81.52 | 78.61 | 78.99 | 9,207,550 | -2.47(-3.03%) |
Jun 24, 2016 | 82.43 | 83.86 | 81.40 | 81.46 | 11,784,497 | -4.27(-4.98%) |
Jun 23, 2016 | 84.94 | 85.77 | 84.20 | 85.74 | 4,713,050 | +1.81(+2.16%) |
Jun 22, 2016 | 83.71 | 85.68 | 82.80 | 83.92 | 13,629,953 | +0.58(+0.69%) |
Jun 21, 2016 | 84.74 | 84.89 | 82.66 | 83.35 | 5,747,337 | -1.23(-1.45%) |
Jun 20, 2016 | 84.77 | 85.85 | 84.49 | 84.57 | 4,171,400 | +0.76(+0.91%) |
Jun 17, 2016 | 85.65 | 85.97 | 83.80 | 83.81 | 7,462,526 | -1.84(-2.15%) |
Jun 16, 2016 | 85.38 | 85.83 | 84.41 | 85.65 | 4,466,516 | -0.16(-0.19%) |
Jun 15, 2016 | 86.62 | 86.81 | 85.59 | 85.81 | 3,712,973 | +0.00(+0.00%) |
Jun 14, 2016 | 86.12 | 87.01 | 84.90 | 85.81 | 4,904,454 | -0.63(-0.73%) |
Jun 13, 2016 | 86.80 | 88.26 | 86.28 | 86.44 | 5,794,964 | -1.04(-1.18%) |
Jun 10, 2016 | 88.42 | 88.67 | 87.02 | 87.48 | 5,769,028 | -1.95(-2.19%) |
Jun 09, 2016 | 90.30 | 91.37 | 89.36 | 89.44 | 4,676,675 | -1.62(-1.78%) |
Jun 08, 2016 | 91.50 | 91.50 | 90.39 | 91.05 | 3,359,909 | -0.08(-0.08%) |
Jun 07, 2016 | 92.30 | 92.40 | 90.65 | 91.13 | 6,178,404 | -2.39(-2.56%) |
Jun 06, 2016 | 92.23 | 93.76 | 91.08 | 93.52 | 4,711,293 | +1.41(+1.53%) |
Jun 03, 2016 | 92.93 | 93.38 | 90.86 | 92.11 | 6,251,165 | -1.47(-1.58%) |
Jun 02, 2016 | 91.88 | 93.59 | 91.88 | 93.59 | 5,482,859 | +1.67(+1.81%) |
Jun 01, 2016 | 91.19 | 92.22 | 90.69 | 91.92 | 4,738,484 | +0.46(+0.50%) |
May 31, 2016 | 91.01 | 91.91 | 90.72 | 91.46 | 5,529,808 | +1.17(+1.30%) |
May 27, 2016 | 89.83 | 90.29 | 90.29 | 90.29 | 2,551,779 | +0.82(+0.91%) |
May 26, 2016 | 89.91 | 89.92 | 88.85 | 89.47 | 2,595,871 | -0.44(-0.49%) |
May 25, 2016 | 89.25 | 90.19 | 89.09 | 89.91 | 3,684,812 | +0.98(+1.10%) |
May 24, 2016 | 87.63 | 89.11 | 87.26 | 88.93 | 4,126,654 | +1.96(+2.26%) |
May 23, 2016 | 86.47 | 87.69 | 86.20 | 86.97 | 3,852,229 | +0.60(+0.70%) |
May 20, 2016 | 84.96 | 86.68 | 84.84 | 86.36 | 3,489,694 | +1.73(+2.04%) |
May 19, 2016 | 85.39 | 86.30 | 83.91 | 84.64 | 4,238,985 | -1.27(-1.47%) |
May 18, 2016 | 84.29 | 86.23 | 84.28 | 85.90 | 4,674,433 | +1.18(+1.39%) |
May 17, 2016 | 85.47 | 85.93 | 84.39 | 84.73 | 4,304,318 | -0.82(-0.96%) |
May 16, 2016 | 83.82 | 85.69 | 83.51 | 85.54 | 4,801,719 | +2.54(+3.06%) |
May 13, 2016 | 81.96 | 83.81 | 81.96 | 83.00 | 3,608,464 | +0.71(+0.86%) |
May 12, 2016 | 83.83 | 84.26 | 81.37 | 82.29 | 8,317,148 | -1.43(-1.71%) |
May 11, 2016 | 86.56 | 86.57 | 83.62 | 83.72 | 3,375,252 | -2.60(-3.01%) |
May 10, 2016 | 86.58 | 86.65 | 84.61 | 86.32 | 4,665,430 | +0.70(+0.82%) |
May 09, 2016 | 83.75 | 86.28 | 83.69 | 85.62 | 4,197,579 | +2.16(+2.59%) |
May 06, 2016 | 83.86 | 84.78 | 82.38 | 83.45 | 6,859,187 | -1.28(-1.51%) |
May 05, 2016 | 84.69 | 85.14 | 83.70 | 84.73 | 4,290,846 | +0.38(+0.45%) |
May 04, 2016 | 86.65 | 86.65 | 84.13 | 84.35 | 8,121,247 | -2.52(-2.90%) |
May 03, 2016 | 88.05 | 88.45 | 86.78 | 86.88 | 5,034,224 | -1.70(-1.92%) |
May 02, 2016 | 87.84 | 88.66 | 86.51 | 88.57 | 5,841,011 | +0.98(+1.12%) |
Apr 29, 2016 | 89.39 | 89.86 | 86.89 | 87.60 | 9,199,810 | -2.39(-2.66%) |
Apr 28, 2016 | 90.55 | 92.06 | 89.07 | 89.99 | 6,139,889 | -0.73(-0.80%) |
Apr 27, 2016 | 92.10 | 92.10 | 90.27 | 90.71 | 6,025,729 | -1.28(-1.39%) |
Apr 26, 2016 | 93.47 | 93.50 | 91.19 | 91.99 | 6,091,866 | -1.49(-1.59%) |
Apr 25, 2016 | 93.99 | 94.64 | 93.17 | 93.48 | 6,074,742 | -0.78(-0.83%) |
Apr 22, 2016 | 94.43 | 94.71 | 92.63 | 94.26 | 6,518,153 | +0.26(+0.27%) |
Apr 21, 2016 | 91.74 | 94.10 | 91.40 | 94.00 | 8,861,162 | +2.65(+2.91%) |
Apr 20, 2016 | 91.63 | 92.12 | 90.82 | 91.35 | 4,046,641 | -0.03(-0.04%) |
Apr 19, 2016 | 92.78 | 93.00 | 90.79 | 91.38 | 5,554,873 | -1.78(-1.91%) |
Apr 18, 2016 | 91.48 | 93.61 | 91.17 | 93.16 | 5,053,456 | +1.43(+1.55%) |
Apr 15, 2016 | 92.37 | 92.41 | 90.76 | 91.73 | 4,691,242 | -0.33(-0.36%) |
Apr 14, 2016 | 92.70 | 92.70 | 91.27 | 92.06 | 4,324,828 | +0.14(+0.15%) |
Apr 13, 2016 | 90.92 | 92.12 | 90.39 | 91.92 | 6,985,157 | +1.73(+1.91%) |
Apr 12, 2016 | 89.14 | 90.44 | 88.33 | 90.20 | 6,608,756 | +1.05(+1.18%) |
Apr 11, 2016 | 91.17 | 91.34 | 88.85 | 89.15 | 4,694,907 | -1.52(-1.68%) |
Apr 08, 2016 | 92.84 | 92.84 | 89.84 | 90.67 | 9,554,979 | -1.10(-1.19%) |
Apr 07, 2016 | 91.76 | 94.07 | 91.25 | 91.76 | 13,742,913 | -1.67(-1.78%) |
Apr 06, 2016 | 88.53 | 93.45 | 88.49 | 93.43 | 18,195,854 | +5.28(+5.99%) |
Apr 05, 2016 | 87.79 | 89.23 | 87.30 | 88.15 | 7,640,743 | -0.33(-0.37%) |
Apr 04, 2016 | 88.09 | 89.80 | 87.78 | 88.48 | 9,118,876 | +0.77(+0.87%) |