Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 85.23 | 86.64 | 84.08 | 86.02 | 1,418,475 | +1.02(+1.20%) |
Jun 29, 2016 | 83.85 | 85.94 | 82.69 | 85.00 | 1,754,296 | +1.56(+1.87%) |
Jun 28, 2016 | 80.54 | 83.55 | 80.54 | 83.44 | 1,536,354 | +3.60(+4.51%) |
Jun 27, 2016 | 81.17 | 82.09 | 79.59 | 79.84 | 1,908,556 | -2.06(-2.52%) |
Jun 24, 2016 | 83.58 | 85.79 | 81.82 | 81.90 | 2,298,494 | -6.30(-7.14%) |
Jun 23, 2016 | 86.21 | 88.28 | 85.04 | 88.20 | 1,397,980 | +2.98(+3.50%) |
Jun 22, 2016 | 85.20 | 89.17 | 85.09 | 85.22 | 1,917,796 | -0.06(-0.07%) |
Jun 21, 2016 | 86.80 | 87.64 | 83.50 | 85.28 | 1,881,940 | -1.44(-1.66%) |
Jun 20, 2016 | 87.74 | 89.01 | 86.52 | 86.72 | 1,273,069 | -0.01(-0.01%) |
Jun 17, 2016 | 90.46 | 91.24 | 85.88 | 86.73 | 2,658,851 | -3.68(-4.07%) |
Jun 16, 2016 | 89.95 | 90.68 | 88.58 | 90.41 | 1,284,757 | -0.43(-0.47%) |
Jun 15, 2016 | 91.35 | 91.98 | 90.40 | 90.84 | 1,083,223 | -0.53(-0.58%) |
Jun 14, 2016 | 90.08 | 91.65 | 89.52 | 91.37 | 1,253,842 | +0.83(+0.92%) |
Jun 13, 2016 | 91.24 | 92.47 | 90.06 | 90.54 | 1,209,507 | -0.95(-1.04%) |
Jun 10, 2016 | 92.48 | 93.08 | 90.82 | 91.49 | 1,432,027 | -1.00(-1.08%) |
Jun 09, 2016 | 94.00 | 94.55 | 92.18 | 92.49 | 1,191,766 | -2.10(-2.22%) |
Jun 08, 2016 | 95.03 | 96.00 | 93.42 | 94.59 | 1,690,374 | -0.18(-0.19%) |
Jun 07, 2016 | 95.22 | 95.85 | 93.56 | 94.77 | 1,851,959 | -1.32(-1.37%) |
Jun 06, 2016 | 94.49 | 96.49 | 92.47 | 96.09 | 1,259,856 | +2.13(+2.27%) |
Jun 03, 2016 | 95.62 | 95.69 | 92.62 | 93.96 | 1,473,310 | -1.86(-1.94%) |
Jun 02, 2016 | 93.64 | 95.88 | 93.11 | 95.82 | 1,295,054 | +1.92(+2.04%) |
Jun 01, 2016 | 92.90 | 94.35 | 92.68 | 93.90 | 1,432,976 | +0.75(+0.81%) |
May 31, 2016 | 90.62 | 93.60 | 90.61 | 93.15 | 1,740,980 | +2.77(+3.06%) |
May 27, 2016 | 89.28 | 90.38 | 90.38 | 90.38 | 1,109,500 | +1.19(+1.33%) |
May 26, 2016 | 89.05 | 89.93 | 87.24 | 89.19 | 1,325,308 | -0.37(-0.41%) |
May 25, 2016 | 88.99 | 89.73 | 88.14 | 89.56 | 1,598,630 | +1.14(+1.29%) |
May 24, 2016 | 83.70 | 88.44 | 83.62 | 88.42 | 1,503,025 | +4.00(+4.74%) |
May 23, 2016 | 84.28 | 85.60 | 83.30 | 84.42 | 1,223,830 | -0.28(-0.33%) |
May 20, 2016 | 81.03 | 85.00 | 80.55 | 84.70 | 1,659,482 | +3.69(+4.55%) |
May 19, 2016 | 80.89 | 82.29 | 80.25 | 81.01 | 1,674,371 | -0.70(-0.86%) |
May 18, 2016 | 80.27 | 82.25 | 80.27 | 81.71 | 1,934,216 | +1.00(+1.24%) |
May 17, 2016 | 81.46 | 82.49 | 80.41 | 80.71 | 2,166,702 | -1.43(-1.74%) |
May 16, 2016 | 81.64 | 83.22 | 81.38 | 82.14 | 2,075,515 | +0.76(+0.93%) |
May 13, 2016 | 81.79 | 83.03 | 81.06 | 81.38 | 1,119,962 | -0.72(-0.88%) |
May 12, 2016 | 84.24 | 84.83 | 80.58 | 82.10 | 2,047,081 | -1.53(-1.83%) |
May 11, 2016 | 88.96 | 89.07 | 83.53 | 83.63 | 1,662,746 | -5.45(-6.12%) |
May 10, 2016 | 88.58 | 89.10 | 86.26 | 89.08 | 2,095,059 | +1.02(+1.16%) |
May 09, 2016 | 85.54 | 88.94 | 85.54 | 88.06 | 1,801,055 | +2.52(+2.95%) |
May 06, 2016 | 83.23 | 85.66 | 82.95 | 85.54 | 1,999,533 | +1.54(+1.83%) |
May 05, 2016 | 81.41 | 84.07 | 80.63 | 84.00 | 1,814,625 | +3.37(+4.18%) |
May 04, 2016 | 81.98 | 82.91 | 80.31 | 80.63 | 1,907,382 | -1.53(-1.86%) |
May 03, 2016 | 82.18 | 83.27 | 80.81 | 82.16 | 2,063,372 | -0.84(-1.01%) |
May 02, 2016 | 84.24 | 84.70 | 80.62 | 83.00 | 2,165,339 | -1.34(-1.59%) |
Apr 29, 2016 | 85.90 | 86.23 | 83.40 | 84.34 | 2,887,997 | -2.41(-2.78%) |
Apr 28, 2016 | 81.24 | 90.25 | 78.84 | 86.75 | 5,463,180 | +2.25(+2.66%) |
Apr 27, 2016 | 83.79 | 85.76 | 81.80 | 84.50 | 2,614,905 | +0.36(+0.43%) |
Apr 26, 2016 | 85.80 | 86.02 | 83.29 | 84.14 | 1,689,817 | -1.52(-1.77%) |
Apr 25, 2016 | 86.26 | 87.45 | 85.03 | 85.66 | 1,460,054 | -1.14(-1.31%) |
Apr 22, 2016 | 86.36 | 87.38 | 84.08 | 86.80 | 1,278,986 | -0.01(-0.01%) |
Apr 21, 2016 | 84.39 | 87.49 | 84.10 | 86.81 | 1,731,603 | +2.70(+3.21%) |
Apr 20, 2016 | 83.72 | 84.90 | 83.25 | 84.11 | 1,492,349 | +0.90(+1.08%) |
Apr 19, 2016 | 84.00 | 84.78 | 82.61 | 83.21 | 1,667,901 | -0.01(-0.01%) |
Apr 18, 2016 | 81.42 | 85.90 | 81.42 | 83.22 | 2,495,577 | +1.47(+1.80%) |
Apr 15, 2016 | 87.42 | 87.60 | 81.02 | 81.75 | 4,163,741 | -5.33(-6.12%) |
Apr 14, 2016 | 85.13 | 88.08 | 84.73 | 87.08 | 1,319,208 | +1.90(+2.23%) |
Apr 13, 2016 | 84.04 | 85.64 | 83.20 | 85.18 | 2,128,069 | +1.81(+2.17%) |
Apr 12, 2016 | 84.79 | 85.19 | 82.54 | 83.37 | 1,832,752 | -1.10(-1.30%) |
Apr 11, 2016 | 85.96 | 86.79 | 84.06 | 84.47 | 1,412,902 | -0.78(-0.91%) |
Apr 08, 2016 | 87.29 | 87.98 | 84.18 | 85.25 | 1,539,729 | -1.05(-1.22%) |
Apr 07, 2016 | 90.31 | 91.78 | 85.93 | 86.30 | 2,797,591 | -5.01(-5.49%) |
Apr 06, 2016 | 83.82 | 91.76 | 83.70 | 91.31 | 3,460,260 | +7.15(+8.50%) |
Apr 05, 2016 | 82.54 | 86.47 | 81.52 | 84.16 | 2,848,975 | +1.29(+1.56%) |
Apr 04, 2016 | 79.81 | 84.40 | 79.19 | 82.87 | 2,743,979 | +3.72(+4.70%) |