Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 79.09 | 79.66 | 77.47 | 79.44 | 78,760 | +0.52(+0.66%) |
Jun 29, 2016 | 78.46 | 80.15 | 78.46 | 78.92 | 68,332 | +1.32(+1.70%) |
Jun 28, 2016 | 78.56 | 79.61 | 77.26 | 77.60 | 69,750 | -0.17(-0.22%) |
Jun 27, 2016 | 80.01 | 80.78 | 77.32 | 77.77 | 74,875 | -2.85(-3.54%) |
Jun 24, 2016 | 80.84 | 82.57 | 80.36 | 80.62 | 82,374 | -3.31(-3.94%) |
Jun 23, 2016 | 82.63 | 84.35 | 82.60 | 83.93 | 42,332 | +2.06(+2.52%) |
Jun 22, 2016 | 83.35 | 83.99 | 81.56 | 81.87 | 77,029 | -1.08(-1.30%) |
Jun 21, 2016 | 83.08 | 83.77 | 81.98 | 82.95 | 42,404 | +0.12(+0.14%) |
Jun 20, 2016 | 82.40 | 83.87 | 82.27 | 82.83 | 33,564 | +1.07(+1.31%) |
Jun 17, 2016 | 84.01 | 84.01 | 81.39 | 81.76 | 127,333 | -1.97(-2.35%) |
Jun 16, 2016 | 82.63 | 84.00 | 81.89 | 83.73 | 57,845 | +0.47(+0.56%) |
Jun 15, 2016 | 83.59 | 83.82 | 82.32 | 83.26 | 46,801 | -0.74(-0.88%) |
Jun 14, 2016 | 83.59 | 84.60 | 82.24 | 84.00 | 40,386 | +0.25(+0.30%) |
Jun 13, 2016 | 84.07 | 86.55 | 83.42 | 83.75 | 42,058 | -0.50(-0.59%) |
Jun 10, 2016 | 84.77 | 85.45 | 84.21 | 84.25 | 56,519 | -1.45(-1.69%) |
Jun 09, 2016 | 85.79 | 87.00 | 84.01 | 85.70 | 103,417 | -0.38(-0.44%) |
Jun 08, 2016 | 85.25 | 86.60 | 83.29 | 86.08 | 57,279 | +0.61(+0.71%) |
Jun 07, 2016 | 84.98 | 86.30 | 84.46 | 85.47 | 70,937 | +0.51(+0.60%) |
Jun 06, 2016 | 82.76 | 85.00 | 81.71 | 84.96 | 90,770 | +1.97(+2.37%) |
Jun 03, 2016 | 82.35 | 83.38 | 81.28 | 82.99 | 78,526 | +0.39(+0.47%) |
Jun 02, 2016 | 81.50 | 83.46 | 79.69 | 82.60 | 159,101 | +1.10(+1.35%) |
Jun 01, 2016 | 81.60 | 82.74 | 81.00 | 81.50 | 166,136 | -0.50(-0.61%) |
May 31, 2016 | 83.98 | 83.98 | 80.42 | 82.00 | 76,473 | -0.55(-0.67%) |
May 27, 2016 | 84.01 | 82.55 | 82.55 | 82.55 | 89,600 | +0.71(+0.87%) |
May 26, 2016 | 82.54 | 82.61 | 81.60 | 81.84 | 48,950 | -0.34(-0.41%) |
May 25, 2016 | 83.94 | 83.96 | 81.48 | 82.18 | 85,578 | -1.58(-1.89%) |
May 24, 2016 | 81.73 | 83.95 | 81.73 | 83.76 | 99,346 | +2.50(+3.08%) |
May 23, 2016 | 80.74 | 82.56 | 80.74 | 81.26 | 39,362 | +0.32(+0.40%) |
May 20, 2016 | 78.96 | 81.00 | 78.96 | 80.94 | 75,638 | +2.71(+3.46%) |
May 19, 2016 | 78.36 | 80.87 | 77.54 | 78.23 | 32,961 | -0.79(-1.00%) |
May 18, 2016 | 78.05 | 79.84 | 78.05 | 79.02 | 37,085 | +0.83(+1.06%) |
May 17, 2016 | 81.08 | 81.09 | 77.59 | 78.19 | 69,681 | -2.75(-3.40%) |
May 16, 2016 | 79.48 | 82.22 | 79.48 | 80.94 | 50,906 | +1.10(+1.38%) |
May 13, 2016 | 80.15 | 80.19 | 79.01 | 79.84 | 125,338 | -0.35(-0.44%) |
May 12, 2016 | 80.27 | 80.67 | 79.15 | 80.19 | 62,852 | +0.19(+0.24%) |
May 11, 2016 | 80.23 | 81.02 | 79.60 | 80.00 | 30,007 | -0.31(-0.39%) |
May 10, 2016 | 80.75 | 80.75 | 79.42 | 80.31 | 24,188 | +0.06(+0.07%) |
May 09, 2016 | 78.93 | 80.66 | 78.93 | 80.25 | 36,427 | +1.27(+1.61%) |
May 06, 2016 | 79.32 | 80.00 | 78.25 | 78.98 | 87,857 | -0.57(-0.72%) |
May 05, 2016 | 80.29 | 80.34 | 79.03 | 79.55 | 90,244 | -0.44(-0.55%) |
May 04, 2016 | 79.40 | 80.38 | 78.91 | 79.99 | 58,984 | +0.00(+0.00%) |
May 03, 2016 | 79.59 | 80.68 | 78.75 | 79.99 | 66,210 | -0.04(-0.05%) |
May 02, 2016 | 79.28 | 80.64 | 78.77 | 80.03 | 60,612 | +1.04(+1.32%) |
Apr 29, 2016 | 79.72 | 79.90 | 78.56 | 78.99 | 45,439 | -0.18(-0.23%) |
Apr 28, 2016 | 79.87 | 81.28 | 78.86 | 79.17 | 50,730 | -1.10(-1.37%) |
Apr 27, 2016 | 79.16 | 80.71 | 78.50 | 80.27 | 55,192 | +1.14(+1.44%) |
Apr 26, 2016 | 78.55 | 79.55 | 77.60 | 79.13 | 43,440 | +0.97(+1.24%) |
Apr 25, 2016 | 79.37 | 79.51 | 77.71 | 78.16 | 58,560 | -1.57(-1.97%) |
Apr 22, 2016 | 77.82 | 80.00 | 77.60 | 79.73 | 58,297 | +1.68(+2.15%) |
Apr 21, 2016 | 79.19 | 79.54 | 77.77 | 78.05 | 87,351 | -1.07(-1.35%) |
Apr 20, 2016 | 78.44 | 79.81 | 78.42 | 79.12 | 66,441 | +0.98(+1.25%) |
Apr 19, 2016 | 79.54 | 79.55 | 77.85 | 78.14 | 53,651 | -1.10(-1.39%) |
Apr 18, 2016 | 78.58 | 79.75 | 78.33 | 79.24 | 78,351 | +0.42(+0.53%) |
Apr 15, 2016 | 78.60 | 79.99 | 77.78 | 78.82 | 72,708 | +0.09(+0.11%) |
Apr 14, 2016 | 78.81 | 79.68 | 78.54 | 78.73 | 60,277 | -0.39(-0.49%) |
Apr 13, 2016 | 79.07 | 79.88 | 78.80 | 79.12 | 161,449 | +0.68(+0.87%) |
Apr 12, 2016 | 78.58 | 78.90 | 77.37 | 78.44 | 66,785 | +0.09(+0.11%) |
Apr 11, 2016 | 79.84 | 80.21 | 78.02 | 78.35 | 62,062 | -1.24(-1.56%) |
Apr 08, 2016 | 80.03 | 80.33 | 78.82 | 79.59 | 74,622 | +0.08(+0.10%) |
Apr 07, 2016 | 79.92 | 80.74 | 78.88 | 79.51 | 92,224 | -0.52(-0.65%) |
Apr 06, 2016 | 79.29 | 80.34 | 78.62 | 80.03 | 82,354 | +0.96(+1.21%) |
Apr 05, 2016 | 79.28 | 79.97 | 78.15 | 79.07 | 107,712 | -0.46(-0.58%) |
Apr 04, 2016 | 79.65 | 79.97 | 78.71 | 79.53 | 77,045 | -0.22(-0.28%) |