Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 83.95 | 84.50 | 82.14 | 84.49 | 1,523,307 | +0.88(+1.05%) |
Jun 29, 2016 | 82.32 | 83.66 | 81.86 | 83.61 | 853,900 | +2.34(+2.87%) |
Jun 28, 2016 | 80.25 | 81.38 | 80.10 | 81.27 | 983,800 | +2.00(+2.52%) |
Jun 27, 2016 | 80.62 | 80.62 | 78.79 | 79.28 | 1,672,795 | -2.41(-2.95%) |
Jun 24, 2016 | 82.81 | 83.29 | 81.17 | 81.69 | 1,468,249 | -3.77(-4.41%) |
Jun 23, 2016 | 85.46 | 86.09 | 84.79 | 85.46 | 1,247,536 | +1.21(+1.44%) |
Jun 22, 2016 | 84.33 | 84.74 | 82.07 | 84.25 | 1,329,719 | +0.14(+0.17%) |
Jun 21, 2016 | 82.52 | 84.55 | 80.74 | 84.11 | 1,531,290 | +0.33(+0.39%) |
Jun 20, 2016 | 83.45 | 85.01 | 83.45 | 83.78 | 1,636,229 | +1.24(+1.50%) |
Jun 17, 2016 | 81.96 | 83.62 | 81.90 | 82.54 | 1,428,595 | +0.64(+0.78%) |
Jun 16, 2016 | 81.90 | 82.07 | 80.31 | 81.90 | 1,784,985 | +0.01(+0.01%) |
Jun 15, 2016 | 83.71 | 84.29 | 81.78 | 81.89 | 1,869,485 | -1.31(-1.58%) |
Jun 14, 2016 | 83.47 | 85.08 | 83.07 | 83.21 | 2,424,931 | -0.60(-0.72%) |
Jun 13, 2016 | 82.78 | 84.92 | 81.96 | 83.81 | 2,241,819 | +0.81(+0.97%) |
Jun 10, 2016 | 83.64 | 84.15 | 82.50 | 83.00 | 1,281,310 | -1.58(-1.86%) |
Jun 09, 2016 | 86.02 | 86.56 | 83.52 | 84.58 | 1,918,538 | -2.14(-2.47%) |
Jun 08, 2016 | 86.34 | 87.33 | 85.87 | 86.71 | 940,547 | +0.86(+1.00%) |
Jun 07, 2016 | 85.54 | 86.25 | 85.49 | 85.85 | 856,205 | +0.51(+0.60%) |
Jun 06, 2016 | 86.42 | 86.52 | 84.50 | 85.34 | 1,453,871 | -0.54(-0.63%) |
Jun 03, 2016 | 85.73 | 86.23 | 84.44 | 85.88 | 1,046,032 | +0.12(+0.14%) |
Jun 02, 2016 | 85.81 | 86.27 | 85.28 | 85.76 | 1,021,343 | -0.58(-0.67%) |
Jun 01, 2016 | 86.28 | 86.39 | 85.32 | 86.34 | 721,145 | -0.66(-0.76%) |
May 31, 2016 | 87.39 | 88.41 | 86.72 | 87.00 | 1,471,660 | -0.25(-0.29%) |
May 27, 2016 | 87.35 | 87.26 | 87.26 | 87.26 | 653,808 | -0.05(-0.05%) |
May 26, 2016 | 87.78 | 88.32 | 86.46 | 87.30 | 1,273,285 | -0.07(-0.07%) |
May 25, 2016 | 85.25 | 87.48 | 84.89 | 87.37 | 1,496,470 | +2.32(+2.72%) |
May 24, 2016 | 84.88 | 86.05 | 83.81 | 85.05 | 1,569,838 | +0.38(+0.45%) |
May 23, 2016 | 85.14 | 85.58 | 84.41 | 84.67 | 1,459,627 | -0.44(-0.52%) |
May 20, 2016 | 85.17 | 85.72 | 84.61 | 85.11 | 833,510 | +0.52(+0.62%) |
May 19, 2016 | 84.23 | 84.88 | 82.97 | 84.58 | 1,316,942 | -0.92(-1.07%) |
May 18, 2016 | 83.85 | 86.19 | 83.44 | 85.50 | 2,106,766 | +1.24(+1.48%) |
May 17, 2016 | 82.85 | 85.84 | 82.66 | 84.26 | 1,775,281 | +1.34(+1.61%) |
May 16, 2016 | 82.29 | 83.42 | 81.97 | 82.92 | 1,916,934 | +0.71(+0.86%) |
May 13, 2016 | 84.18 | 85.21 | 81.56 | 82.21 | 1,502,043 | -2.07(-2.45%) |
May 12, 2016 | 86.22 | 87.42 | 83.19 | 84.28 | 1,555,987 | -1.49(-1.73%) |
May 11, 2016 | 87.23 | 87.86 | 85.73 | 85.76 | 1,209,451 | -1.31(-1.50%) |
May 10, 2016 | 86.05 | 87.59 | 85.75 | 87.07 | 1,635,788 | +1.56(+1.83%) |
May 09, 2016 | 86.83 | 87.89 | 85.41 | 85.51 | 1,572,293 | -1.56(-1.79%) |
May 06, 2016 | 85.73 | 87.36 | 85.23 | 87.07 | 1,479,699 | +0.75(+0.87%) |
May 05, 2016 | 87.09 | 87.85 | 86.26 | 86.32 | 790,666 | -0.64(-0.73%) |
May 04, 2016 | 87.22 | 87.70 | 86.22 | 86.96 | 1,277,563 | -0.50(-0.58%) |
May 03, 2016 | 88.32 | 89.00 | 86.15 | 87.46 | 1,820,595 | -1.54(-1.73%) |
May 02, 2016 | 89.29 | 89.50 | 87.99 | 89.00 | 1,919,852 | +0.46(+0.52%) |
Apr 29, 2016 | 89.71 | 90.70 | 87.68 | 88.55 | 1,491,626 | -1.21(-1.34%) |
Apr 28, 2016 | 89.97 | 91.35 | 89.39 | 89.75 | 917,790 | -1.59(-1.74%) |
Apr 27, 2016 | 90.54 | 91.73 | 89.86 | 91.34 | 1,184,002 | +0.67(+0.74%) |
Apr 26, 2016 | 90.50 | 91.42 | 89.75 | 90.67 | 1,451,359 | +0.09(+0.10%) |
Apr 25, 2016 | 91.35 | 91.59 | 89.83 | 90.57 | 1,467,722 | -1.21(-1.32%) |
Apr 22, 2016 | 90.97 | 92.51 | 90.90 | 91.79 | 2,467,391 | +1.21(+1.34%) |
Apr 21, 2016 | 90.37 | 91.21 | 89.50 | 90.57 | 2,137,293 | +0.40(+0.45%) |
Apr 20, 2016 | 90.99 | 91.40 | 89.13 | 90.17 | 2,491,619 | +0.44(+0.49%) |
Apr 19, 2016 | 89.23 | 89.85 | 87.00 | 89.73 | 3,206,292 | +4.25(+4.97%) |
Apr 18, 2016 | 85.08 | 86.02 | 84.02 | 85.48 | 1,974,275 | +0.01(+0.01%) |
Apr 15, 2016 | 85.28 | 85.93 | 84.80 | 85.47 | 1,461,668 | +0.28(+0.33%) |
Apr 14, 2016 | 84.67 | 85.80 | 83.73 | 85.19 | 1,681,224 | +0.58(+0.68%) |
Apr 13, 2016 | 83.46 | 85.14 | 82.46 | 84.61 | 2,672,896 | +2.90(+3.55%) |
Apr 12, 2016 | 82.64 | 82.93 | 81.03 | 81.71 | 1,709,045 | -0.49(-0.59%) |
Apr 11, 2016 | 82.28 | 84.11 | 81.52 | 82.20 | 1,804,042 | +0.08(+0.10%) |
Apr 08, 2016 | 80.64 | 83.00 | 80.46 | 82.12 | 1,391,894 | +2.43(+3.05%) |
Apr 07, 2016 | 79.52 | 80.41 | 78.52 | 79.69 | 1,184,910 | -0.57(-0.71%) |
Apr 06, 2016 | 80.93 | 80.98 | 78.34 | 80.26 | 1,224,250 | -0.65(-0.81%) |
Apr 05, 2016 | 79.35 | 81.34 | 79.14 | 80.91 | 1,227,903 | +0.59(+0.73%) |
Apr 04, 2016 | 80.02 | 81.40 | 79.74 | 80.32 | 1,135,757 | +0.12(+0.15%) |