Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 87.11 | 88.80 | 86.34 | 88.52 | 688,630 | +1.23(+1.41%) |
Jun 29, 2016 | 86.06 | 87.45 | 85.87 | 87.29 | 330,424 | +1.78(+2.08%) |
Jun 28, 2016 | 84.50 | 86.00 | 84.50 | 85.51 | 490,020 | +1.21(+1.43%) |
Jun 27, 2016 | 85.27 | 85.73 | 82.86 | 84.30 | 845,183 | -1.50(-1.74%) |
Jun 24, 2016 | 85.85 | 87.61 | 85.36 | 85.80 | 821,570 | -2.70(-3.05%) |
Jun 23, 2016 | 87.46 | 88.51 | 87.41 | 88.50 | 485,533 | +1.69(+1.94%) |
Jun 22, 2016 | 87.99 | 88.10 | 86.81 | 86.81 | 463,240 | -1.25(-1.42%) |
Jun 21, 2016 | 88.13 | 88.42 | 87.82 | 88.06 | 372,502 | +0.23(+0.27%) |
Jun 20, 2016 | 87.30 | 88.68 | 86.43 | 87.83 | 428,453 | +1.47(+1.70%) |
Jun 17, 2016 | 85.76 | 87.09 | 85.76 | 86.36 | 955,061 | +0.30(+0.35%) |
Jun 16, 2016 | 85.72 | 86.55 | 85.01 | 86.06 | 571,819 | +0.00(+0.00%) |
Jun 15, 2016 | 85.38 | 86.80 | 84.96 | 86.06 | 627,867 | +1.87(+2.22%) |
Jun 14, 2016 | 84.57 | 85.10 | 83.47 | 84.19 | 439,855 | -0.26(-0.31%) |
Jun 13, 2016 | 83.92 | 85.21 | 83.92 | 84.44 | 492,062 | -0.12(-0.15%) |
Jun 10, 2016 | 85.74 | 85.95 | 84.47 | 84.57 | 435,504 | -2.18(-2.51%) |
Jun 09, 2016 | 86.66 | 87.08 | 86.07 | 86.75 | 279,309 | -0.02(-0.02%) |
Jun 08, 2016 | 86.30 | 87.13 | 86.21 | 86.76 | 219,832 | +0.34(+0.39%) |
Jun 07, 2016 | 85.87 | 86.78 | 85.18 | 86.42 | 348,115 | +0.15(+0.17%) |
Jun 06, 2016 | 85.52 | 86.55 | 84.59 | 86.27 | 551,489 | +0.65(+0.76%) |
Jun 03, 2016 | 85.17 | 86.17 | 83.22 | 85.62 | 512,358 | +0.08(+0.10%) |
Jun 02, 2016 | 84.75 | 85.54 | 84.28 | 85.54 | 640,210 | +0.81(+0.96%) |
Jun 01, 2016 | 83.59 | 84.76 | 82.80 | 84.73 | 610,515 | +1.14(+1.36%) |
May 31, 2016 | 84.97 | 84.98 | 83.14 | 83.59 | 671,753 | -1.19(-1.40%) |
May 27, 2016 | 84.19 | 84.78 | 84.78 | 84.78 | 261,851 | +0.52(+0.61%) |
May 26, 2016 | 84.18 | 85.12 | 83.96 | 84.26 | 419,855 | +0.00(+0.00%) |
May 25, 2016 | 84.03 | 84.69 | 83.36 | 84.26 | 285,927 | +0.07(+0.08%) |
May 24, 2016 | 83.23 | 84.59 | 83.01 | 84.19 | 657,303 | +1.02(+1.23%) |
May 23, 2016 | 84.09 | 85.13 | 83.14 | 83.17 | 312,187 | -0.77(-0.92%) |
May 20, 2016 | 82.94 | 84.57 | 82.34 | 83.94 | 679,635 | +1.42(+1.72%) |
May 19, 2016 | 81.68 | 83.16 | 81.36 | 82.52 | 559,877 | +0.98(+1.20%) |
May 18, 2016 | 82.25 | 83.69 | 80.82 | 81.54 | 817,115 | -0.73(-0.89%) |
May 17, 2016 | 82.70 | 83.72 | 81.89 | 82.27 | 562,650 | -0.36(-0.43%) |
May 16, 2016 | 82.27 | 83.04 | 81.99 | 82.63 | 572,740 | +0.31(+0.38%) |
May 13, 2016 | 83.61 | 84.20 | 82.14 | 82.31 | 599,019 | -1.59(-1.90%) |
May 12, 2016 | 84.33 | 84.78 | 83.45 | 83.90 | 1,136,893 | +0.29(+0.35%) |
May 11, 2016 | 84.53 | 84.90 | 83.56 | 83.61 | 637,636 | -2.17(-2.53%) |
May 10, 2016 | 85.65 | 86.51 | 85.12 | 85.78 | 528,665 | -0.17(-0.19%) |
May 09, 2016 | 85.38 | 86.32 | 84.88 | 85.95 | 374,562 | +0.57(+0.67%) |
May 06, 2016 | 84.88 | 85.53 | 84.37 | 85.38 | 490,876 | +0.22(+0.26%) |
May 05, 2016 | 86.72 | 87.00 | 85.06 | 85.16 | 421,467 | -1.89(-2.17%) |
May 04, 2016 | 87.32 | 87.74 | 86.41 | 87.04 | 409,937 | -0.40(-0.45%) |
May 03, 2016 | 88.84 | 89.31 | 87.23 | 87.44 | 556,231 | -1.60(-1.80%) |
May 02, 2016 | 88.73 | 89.53 | 87.93 | 89.04 | 620,434 | +0.65(+0.74%) |
Apr 29, 2016 | 86.04 | 88.48 | 85.19 | 88.39 | 1,254,186 | +2.28(+2.65%) |
Apr 28, 2016 | 86.01 | 87.43 | 84.28 | 86.11 | 1,625,836 | -0.88(-1.01%) |
Apr 27, 2016 | 86.14 | 87.44 | 85.52 | 86.99 | 1,202,040 | +0.87(+1.01%) |
Apr 26, 2016 | 85.68 | 86.51 | 85.18 | 86.12 | 898,555 | -0.08(-0.10%) |
Apr 25, 2016 | 87.18 | 87.28 | 85.77 | 86.20 | 747,854 | -0.63(-0.73%) |
Apr 22, 2016 | 86.86 | 87.51 | 86.12 | 86.83 | 684,152 | -0.16(-0.18%) |
Apr 21, 2016 | 87.26 | 88.07 | 86.88 | 86.99 | 697,875 | -0.10(-0.11%) |
Apr 20, 2016 | 86.70 | 87.42 | 86.07 | 87.09 | 736,161 | +0.49(+0.56%) |
Apr 19, 2016 | 87.10 | 87.41 | 86.22 | 86.60 | 1,029,053 | -0.42(-0.49%) |
Apr 18, 2016 | 86.19 | 87.09 | 85.98 | 87.02 | 471,588 | +0.78(+0.90%) |
Apr 15, 2016 | 85.40 | 86.36 | 84.89 | 86.24 | 499,243 | +0.65(+0.76%) |
Apr 14, 2016 | 86.11 | 86.53 | 85.46 | 85.59 | 557,545 | -0.56(-0.64%) |
Apr 13, 2016 | 85.52 | 86.39 | 85.37 | 86.15 | 552,558 | +1.17(+1.37%) |
Apr 12, 2016 | 84.87 | 85.35 | 83.41 | 84.98 | 745,128 | +0.05(+0.06%) |
Apr 11, 2016 | 84.95 | 85.49 | 84.33 | 84.93 | 747,159 | +0.16(+0.19%) |
Apr 08, 2016 | 86.18 | 86.18 | 83.85 | 84.77 | 610,499 | -1.24(-1.44%) |
Apr 07, 2016 | 86.23 | 87.30 | 85.54 | 86.02 | 1,045,772 | -0.16(-0.18%) |
Apr 06, 2016 | 84.70 | 86.32 | 84.14 | 86.17 | 925,615 | +1.85(+2.19%) |
Apr 05, 2016 | 85.44 | 85.44 | 83.04 | 84.33 | 1,461,368 | -1.39(-1.62%) |
Apr 04, 2016 | 86.69 | 87.12 | 85.29 | 85.72 | 795,326 | -1.18(-1.35%) |