Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 78.42 | 78.98 | 76.81 | 78.76 | 79,435 | +0.52(+0.66%) |
Jun 29, 2016 | 77.79 | 79.47 | 77.79 | 78.25 | 68,918 | +1.31(+1.70%) |
Jun 28, 2016 | 77.89 | 78.93 | 76.60 | 76.94 | 70,348 | -0.17(-0.22%) |
Jun 27, 2016 | 79.33 | 80.09 | 76.66 | 77.11 | 75,517 | -2.83(-3.54%) |
Jun 24, 2016 | 80.15 | 81.87 | 79.68 | 79.93 | 83,080 | -3.28(-3.94%) |
Jun 23, 2016 | 81.93 | 83.63 | 81.90 | 83.22 | 42,695 | +2.04(+2.52%) |
Jun 22, 2016 | 82.64 | 83.28 | 80.87 | 81.17 | 77,689 | -1.07(-1.30%) |
Jun 21, 2016 | 82.37 | 83.06 | 81.28 | 82.24 | 42,767 | +0.12(+0.14%) |
Jun 20, 2016 | 81.70 | 83.16 | 81.57 | 82.13 | 33,851 | +1.06(+1.31%) |
Jun 17, 2016 | 83.30 | 83.30 | 80.69 | 81.06 | 128,425 | -1.95(-2.35%) |
Jun 16, 2016 | 81.93 | 83.29 | 81.19 | 83.02 | 58,341 | +0.47(+0.56%) |
Jun 15, 2016 | 82.88 | 83.11 | 81.62 | 82.55 | 47,202 | -0.73(-0.88%) |
Jun 14, 2016 | 82.88 | 83.88 | 81.54 | 83.29 | 40,732 | +0.25(+0.30%) |
Jun 13, 2016 | 83.35 | 85.81 | 82.71 | 83.04 | 42,418 | -0.50(-0.59%) |
Jun 10, 2016 | 84.05 | 84.72 | 83.49 | 83.53 | 57,003 | -1.44(-1.69%) |
Jun 09, 2016 | 85.06 | 86.26 | 83.30 | 84.97 | 104,304 | -0.38(-0.44%) |
Jun 08, 2016 | 84.52 | 85.86 | 82.58 | 85.35 | 57,770 | +0.70(+0.83%) |
Jun 07, 2016 | 84.16 | 85.47 | 83.64 | 84.64 | 71,629 | +0.51(+0.60%) |
Jun 06, 2016 | 81.96 | 84.18 | 80.92 | 84.14 | 91,655 | +1.95(+2.37%) |
Jun 03, 2016 | 81.55 | 82.57 | 80.49 | 82.19 | 79,292 | +0.39(+0.47%) |
Jun 02, 2016 | 80.71 | 82.65 | 78.92 | 81.80 | 160,653 | +1.09(+1.35%) |
Jun 01, 2016 | 80.81 | 81.94 | 80.22 | 80.71 | 167,757 | -0.50(-0.61%) |
May 31, 2016 | 83.17 | 83.17 | 79.64 | 81.21 | 77,219 | -0.54(-0.67%) |
May 27, 2016 | 83.20 | 81.75 | 81.75 | 81.75 | 90,474 | +0.70(+0.87%) |
May 26, 2016 | 81.74 | 81.81 | 80.81 | 81.05 | 49,427 | -0.34(-0.41%) |
May 25, 2016 | 83.13 | 83.15 | 80.69 | 81.39 | 86,413 | -1.56(-1.89%) |
May 24, 2016 | 80.94 | 83.14 | 80.94 | 82.95 | 100,315 | +2.48(+3.08%) |
May 23, 2016 | 79.96 | 81.76 | 79.96 | 80.47 | 39,746 | +0.32(+0.40%) |
May 20, 2016 | 78.20 | 80.22 | 78.20 | 80.16 | 76,376 | +2.68(+3.46%) |
May 19, 2016 | 77.60 | 80.09 | 76.79 | 77.47 | 33,282 | -0.78(-1.00%) |
May 18, 2016 | 77.30 | 79.07 | 77.30 | 78.26 | 37,446 | +0.82(+1.06%) |
May 17, 2016 | 80.30 | 80.31 | 76.84 | 77.43 | 70,361 | -2.72(-3.40%) |
May 16, 2016 | 78.71 | 81.42 | 78.71 | 80.16 | 51,402 | +1.09(+1.38%) |
May 13, 2016 | 79.38 | 79.41 | 78.25 | 79.07 | 126,561 | -0.35(-0.44%) |
May 12, 2016 | 79.49 | 79.89 | 78.39 | 79.41 | 63,465 | +0.19(+0.24%) |
May 11, 2016 | 79.45 | 80.24 | 78.83 | 79.23 | 30,299 | -0.31(-0.39%) |
May 10, 2016 | 79.97 | 79.97 | 78.65 | 79.53 | 24,424 | +0.06(+0.07%) |
May 09, 2016 | 78.17 | 79.88 | 78.17 | 79.47 | 36,782 | +1.26(+1.61%) |
May 06, 2016 | 78.55 | 79.23 | 77.49 | 78.22 | 88,714 | -0.56(-0.72%) |
May 05, 2016 | 79.51 | 79.57 | 78.27 | 78.78 | 91,124 | -0.44(-0.55%) |
May 04, 2016 | 78.63 | 79.60 | 78.15 | 79.22 | 59,559 | +0.00(+0.00%) |
May 03, 2016 | 78.82 | 79.90 | 77.99 | 79.22 | 66,856 | -0.04(-0.05%) |
May 02, 2016 | 78.51 | 79.86 | 78.01 | 79.26 | 61,203 | +1.03(+1.32%) |
Apr 29, 2016 | 78.95 | 79.13 | 77.80 | 78.23 | 45,882 | -0.18(-0.23%) |
Apr 28, 2016 | 79.10 | 80.50 | 78.10 | 78.40 | 51,225 | -1.09(-1.37%) |
Apr 27, 2016 | 78.39 | 79.93 | 77.74 | 79.49 | 55,730 | +1.13(+1.44%) |
Apr 26, 2016 | 77.79 | 78.78 | 76.85 | 78.37 | 43,863 | +0.96(+1.24%) |
Apr 25, 2016 | 78.60 | 78.74 | 76.96 | 77.40 | 59,131 | -1.55(-1.97%) |
Apr 22, 2016 | 77.07 | 79.23 | 76.85 | 78.96 | 58,865 | +1.66(+2.15%) |
Apr 21, 2016 | 78.42 | 78.77 | 77.02 | 77.30 | 88,203 | -1.06(-1.35%) |
Apr 20, 2016 | 77.68 | 79.04 | 77.66 | 78.36 | 67,089 | +0.97(+1.25%) |
Apr 19, 2016 | 78.77 | 78.78 | 77.10 | 77.38 | 54,174 | -1.09(-1.39%) |
Apr 18, 2016 | 77.82 | 78.98 | 77.57 | 78.47 | 79,115 | +0.42(+0.53%) |
Apr 15, 2016 | 77.84 | 79.22 | 77.03 | 78.06 | 73,417 | +0.09(+0.11%) |
Apr 14, 2016 | 78.05 | 78.91 | 77.78 | 77.97 | 60,865 | -0.39(-0.49%) |
Apr 13, 2016 | 78.31 | 79.11 | 78.04 | 78.36 | 163,024 | +0.67(+0.87%) |
Apr 12, 2016 | 77.82 | 78.14 | 76.62 | 77.68 | 67,436 | +0.09(+0.11%) |
Apr 11, 2016 | 79.07 | 79.43 | 77.27 | 77.59 | 62,667 | -1.23(-1.56%) |
Apr 08, 2016 | 79.26 | 79.55 | 78.06 | 78.82 | 75,350 | +0.08(+0.10%) |
Apr 07, 2016 | 79.15 | 79.96 | 78.12 | 78.74 | 93,124 | -0.52(-0.65%) |
Apr 06, 2016 | 78.52 | 79.56 | 77.86 | 79.26 | 83,157 | +0.95(+1.21%) |
Apr 05, 2016 | 78.51 | 79.20 | 77.39 | 78.31 | 108,763 | -0.46(-0.58%) |
Apr 04, 2016 | 78.88 | 79.20 | 77.95 | 78.76 | 77,796 | -0.22(-0.28%) |