Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 88.18 | 89.89 | 87.40 | 89.60 | 680,310 | +1.25(+1.41%) |
Jun 29, 2016 | 87.11 | 88.51 | 86.92 | 88.35 | 326,431 | +1.80(+2.08%) |
Jun 28, 2016 | 85.54 | 87.05 | 85.54 | 86.55 | 484,099 | +1.22(+1.43%) |
Jun 27, 2016 | 86.31 | 86.78 | 83.87 | 85.33 | 834,971 | -1.51(-1.74%) |
Jun 24, 2016 | 86.90 | 88.68 | 86.40 | 86.85 | 811,643 | -2.74(-3.05%) |
Jun 23, 2016 | 88.53 | 89.59 | 88.48 | 89.58 | 479,667 | +1.71(+1.94%) |
Jun 22, 2016 | 89.06 | 89.18 | 87.88 | 87.88 | 457,643 | -1.26(-1.42%) |
Jun 21, 2016 | 89.20 | 89.50 | 88.89 | 89.14 | 368,001 | +0.24(+0.27%) |
Jun 20, 2016 | 88.36 | 89.77 | 87.49 | 88.90 | 423,276 | +1.49(+1.70%) |
Jun 17, 2016 | 86.81 | 88.15 | 86.81 | 87.41 | 943,522 | +0.30(+0.35%) |
Jun 16, 2016 | 86.77 | 87.61 | 86.05 | 87.11 | 564,910 | +0.00(+0.00%) |
Jun 15, 2016 | 86.43 | 87.86 | 86.00 | 87.11 | 620,280 | +1.89(+2.22%) |
Jun 14, 2016 | 85.60 | 86.14 | 84.49 | 85.22 | 434,541 | -0.26(-0.31%) |
Jun 13, 2016 | 84.95 | 86.25 | 84.95 | 85.48 | 486,117 | -0.13(-0.15%) |
Jun 10, 2016 | 86.79 | 87.00 | 85.50 | 85.60 | 430,242 | -2.20(-2.51%) |
Jun 09, 2016 | 87.72 | 88.14 | 87.13 | 87.81 | 275,934 | -0.02(-0.02%) |
Jun 08, 2016 | 87.35 | 88.19 | 87.26 | 87.82 | 217,176 | +0.34(+0.39%) |
Jun 07, 2016 | 86.92 | 87.84 | 86.22 | 87.48 | 343,908 | +0.15(+0.17%) |
Jun 06, 2016 | 86.56 | 87.61 | 85.63 | 87.33 | 544,826 | +0.66(+0.76%) |
Jun 03, 2016 | 86.21 | 87.23 | 84.24 | 86.67 | 506,168 | +0.08(+0.10%) |
Jun 02, 2016 | 85.79 | 86.59 | 85.31 | 86.59 | 632,474 | +0.82(+0.96%) |
Jun 01, 2016 | 84.61 | 85.80 | 83.81 | 85.76 | 603,138 | +1.15(+1.36%) |
May 31, 2016 | 86.01 | 86.02 | 84.16 | 84.61 | 663,636 | -1.20(-1.40%) |
May 27, 2016 | 85.22 | 85.81 | 85.81 | 85.81 | 258,688 | +0.52(+0.61%) |
May 26, 2016 | 85.21 | 86.16 | 84.99 | 85.29 | 414,782 | +0.00(+0.00%) |
May 25, 2016 | 85.06 | 85.73 | 84.38 | 85.29 | 282,472 | +0.07(+0.08%) |
May 24, 2016 | 84.25 | 85.63 | 84.02 | 85.22 | 649,361 | +1.04(+1.23%) |
May 23, 2016 | 85.11 | 86.18 | 84.16 | 84.19 | 308,415 | -0.78(-0.92%) |
May 20, 2016 | 83.95 | 85.60 | 83.35 | 84.97 | 671,423 | +1.44(+1.72%) |
May 19, 2016 | 82.67 | 84.17 | 82.35 | 83.53 | 553,112 | +0.99(+1.20%) |
May 18, 2016 | 83.26 | 84.71 | 81.81 | 82.54 | 807,242 | -0.74(-0.89%) |
May 17, 2016 | 83.71 | 84.75 | 82.89 | 83.28 | 555,852 | -0.36(-0.43%) |
May 16, 2016 | 83.28 | 84.06 | 82.99 | 83.64 | 565,820 | +0.32(+0.38%) |
May 13, 2016 | 84.63 | 85.23 | 83.14 | 83.32 | 591,781 | -1.61(-1.90%) |
May 12, 2016 | 85.36 | 85.82 | 84.47 | 84.93 | 1,123,157 | +0.29(+0.35%) |
May 11, 2016 | 85.57 | 85.94 | 84.58 | 84.64 | 629,931 | -2.20(-2.53%) |
May 10, 2016 | 86.70 | 87.56 | 86.16 | 86.83 | 522,277 | -0.17(-0.19%) |
May 09, 2016 | 86.42 | 87.38 | 85.92 | 87.00 | 370,037 | +0.58(+0.67%) |
May 06, 2016 | 85.92 | 86.57 | 85.40 | 86.42 | 484,945 | +0.23(+0.26%) |
May 05, 2016 | 87.78 | 88.07 | 86.10 | 86.20 | 416,374 | -1.91(-2.17%) |
May 04, 2016 | 88.39 | 88.81 | 87.47 | 88.11 | 404,983 | -0.40(-0.45%) |
May 03, 2016 | 89.93 | 90.41 | 88.30 | 88.51 | 549,510 | -1.62(-1.80%) |
May 02, 2016 | 89.82 | 90.62 | 89.01 | 90.13 | 612,938 | +0.66(+0.74%) |
Apr 29, 2016 | 87.09 | 89.56 | 86.23 | 89.47 | 1,239,031 | +2.31(+2.65%) |
Apr 28, 2016 | 87.06 | 88.50 | 85.32 | 87.16 | 1,606,192 | -0.89(-1.01%) |
Apr 27, 2016 | 87.19 | 88.51 | 86.57 | 88.05 | 1,187,516 | +0.88(+1.01%) |
Apr 26, 2016 | 86.72 | 87.56 | 86.22 | 87.17 | 887,698 | -0.08(-0.10%) |
Apr 25, 2016 | 88.24 | 88.34 | 86.82 | 87.25 | 738,818 | -0.64(-0.73%) |
Apr 22, 2016 | 87.92 | 88.58 | 87.18 | 87.89 | 675,885 | -0.16(-0.18%) |
Apr 21, 2016 | 88.33 | 89.15 | 87.95 | 88.05 | 689,442 | -0.10(-0.11%) |
Apr 20, 2016 | 87.76 | 88.49 | 87.13 | 88.15 | 727,266 | +0.49(+0.56%) |
Apr 19, 2016 | 88.17 | 88.48 | 87.28 | 87.66 | 1,016,620 | -0.43(-0.49%) |
Apr 18, 2016 | 87.24 | 88.16 | 87.04 | 88.08 | 465,890 | +0.79(+0.90%) |
Apr 15, 2016 | 86.45 | 87.41 | 85.92 | 87.30 | 493,211 | +0.65(+0.76%) |
Apr 14, 2016 | 87.16 | 87.59 | 86.51 | 86.64 | 550,808 | -0.56(-0.64%) |
Apr 13, 2016 | 86.57 | 87.45 | 86.41 | 87.20 | 545,882 | +1.18(+1.37%) |
Apr 12, 2016 | 85.91 | 86.39 | 84.43 | 86.02 | 736,125 | +0.05(+0.06%) |
Apr 11, 2016 | 85.99 | 86.53 | 85.36 | 85.97 | 738,131 | +0.16(+0.19%) |
Apr 08, 2016 | 87.24 | 87.24 | 84.87 | 85.81 | 603,123 | -1.26(-1.44%) |
Apr 07, 2016 | 87.29 | 88.37 | 86.58 | 87.07 | 1,033,136 | -0.16(-0.18%) |
Apr 06, 2016 | 85.74 | 87.37 | 85.17 | 87.23 | 914,431 | +1.87(+2.19%) |
Apr 05, 2016 | 86.48 | 86.48 | 84.06 | 85.36 | 1,443,711 | -1.41(-1.62%) |
Apr 04, 2016 | 87.75 | 88.18 | 86.33 | 86.77 | 785,716 | -1.19(-1.35%) |