Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 83.60 | 84.98 | 82.63 | 84.91 | 158,813 | +1.72(+2.07%) |
Jun 29, 2016 | 83.68 | 84.20 | 82.84 | 83.19 | 284,202 | -0.06(-0.07%) |
Jun 28, 2016 | 82.75 | 83.80 | 82.75 | 83.24 | 301,514 | +0.90(+1.10%) |
Jun 27, 2016 | 82.66 | 82.99 | 81.44 | 82.34 | 116,553 | -0.45(-0.54%) |
Jun 24, 2016 | 82.16 | 83.70 | 81.21 | 82.79 | 847,395 | -0.15(-0.18%) |
Jun 23, 2016 | 82.82 | 83.90 | 82.60 | 82.94 | 75,286 | +0.49(+0.59%) |
Jun 22, 2016 | 82.53 | 82.85 | 81.74 | 82.45 | 65,566 | -0.02(-0.02%) |
Jun 21, 2016 | 82.55 | 83.31 | 82.09 | 82.47 | 86,553 | +0.15(+0.18%) |
Jun 20, 2016 | 82.68 | 84.04 | 82.19 | 82.31 | 129,803 | +0.21(+0.25%) |
Jun 17, 2016 | 82.71 | 82.83 | 81.69 | 82.11 | 261,305 | -0.83(-1.00%) |
Jun 16, 2016 | 82.68 | 83.11 | 82.37 | 82.94 | 83,374 | +0.11(+0.14%) |
Jun 15, 2016 | 82.09 | 82.97 | 81.35 | 82.83 | 113,799 | +0.95(+1.16%) |
Jun 14, 2016 | 82.15 | 82.71 | 81.15 | 81.87 | 182,079 | -0.38(-0.47%) |
Jun 13, 2016 | 82.37 | 83.21 | 82.04 | 82.26 | 93,317 | +0.03(+0.04%) |
Jun 10, 2016 | 82.17 | 82.78 | 81.72 | 82.23 | 99,180 | -0.09(-0.11%) |
Jun 09, 2016 | 81.76 | 82.63 | 81.64 | 82.31 | 117,131 | +0.75(+0.92%) |
Jun 08, 2016 | 80.68 | 81.70 | 80.31 | 81.57 | 103,613 | +1.17(+1.45%) |
Jun 07, 2016 | 79.73 | 80.59 | 79.21 | 80.40 | 127,147 | +0.96(+1.21%) |
Jun 06, 2016 | 80.20 | 80.25 | 78.65 | 79.44 | 127,685 | -0.68(-0.84%) |
Jun 03, 2016 | 80.05 | 80.37 | 79.67 | 80.11 | 66,930 | +0.67(+0.84%) |
Jun 02, 2016 | 79.59 | 80.22 | 78.95 | 79.44 | 115,023 | -0.39(-0.49%) |
Jun 01, 2016 | 78.63 | 80.14 | 78.63 | 79.83 | 232,656 | +1.38(+1.76%) |
May 31, 2016 | 79.06 | 79.06 | 77.76 | 78.45 | 153,983 | -0.36(-0.45%) |
May 27, 2016 | 78.78 | 78.81 | 78.81 | 78.81 | 151,773 | +0.12(+0.15%) |
May 26, 2016 | 78.72 | 79.06 | 78.34 | 78.69 | 172,868 | +0.11(+0.14%) |
May 25, 2016 | 79.56 | 79.56 | 78.36 | 78.58 | 238,211 | -0.88(-1.11%) |
May 24, 2016 | 78.55 | 79.96 | 78.55 | 79.46 | 97,887 | +1.43(+1.83%) |
May 23, 2016 | 78.97 | 78.97 | 77.87 | 78.03 | 109,898 | -0.65(-0.83%) |
May 20, 2016 | 77.76 | 78.81 | 77.19 | 78.68 | 150,959 | +1.14(+1.47%) |
May 19, 2016 | 77.95 | 78.05 | 77.13 | 77.55 | 69,203 | -0.91(-1.16%) |
May 18, 2016 | 78.52 | 79.95 | 77.58 | 78.46 | 205,285 | -0.21(-0.27%) |
May 17, 2016 | 80.12 | 80.12 | 77.68 | 78.67 | 175,268 | -1.64(-2.04%) |
May 16, 2016 | 79.21 | 80.46 | 79.21 | 80.31 | 104,930 | +1.14(+1.44%) |
May 13, 2016 | 79.20 | 79.29 | 78.41 | 79.17 | 110,213 | -0.12(-0.15%) |
May 12, 2016 | 78.69 | 79.44 | 78.36 | 79.29 | 358,415 | +0.96(+1.23%) |
May 11, 2016 | 79.47 | 79.79 | 77.57 | 78.33 | 112,174 | -1.06(-1.33%) |
May 10, 2016 | 80.15 | 80.15 | 79.14 | 79.39 | 97,340 | -0.27(-0.34%) |
May 09, 2016 | 78.73 | 79.76 | 78.72 | 79.66 | 168,276 | +0.99(+1.26%) |
May 06, 2016 | 78.09 | 78.67 | 77.49 | 78.67 | 235,458 | +0.72(+0.92%) |
May 05, 2016 | 78.56 | 78.56 | 77.86 | 77.95 | 197,002 | -0.04(-0.05%) |
May 04, 2016 | 76.85 | 78.21 | 76.55 | 77.99 | 249,705 | +1.00(+1.30%) |
May 03, 2016 | 76.68 | 77.30 | 76.37 | 76.99 | 175,922 | -0.05(-0.06%) |
May 02, 2016 | 76.73 | 78.07 | 76.70 | 77.04 | 186,544 | +0.95(+1.24%) |
Apr 29, 2016 | 76.64 | 77.69 | 75.71 | 76.09 | 156,808 | -0.87(-1.13%) |
Apr 28, 2016 | 76.25 | 77.82 | 76.25 | 76.96 | 135,243 | +0.33(+0.44%) |
Apr 27, 2016 | 76.93 | 78.67 | 75.69 | 76.62 | 282,782 | -0.37(-0.47%) |
Apr 26, 2016 | 76.29 | 77.65 | 75.45 | 76.99 | 235,255 | +0.71(+0.93%) |
Apr 25, 2016 | 76.42 | 76.70 | 75.55 | 76.28 | 354,455 | -0.17(-0.22%) |
Apr 22, 2016 | 75.72 | 76.67 | 75.43 | 76.45 | 188,089 | +0.75(+0.99%) |
Apr 21, 2016 | 77.64 | 77.79 | 75.39 | 75.70 | 270,065 | -1.63(-2.11%) |
Apr 20, 2016 | 78.28 | 78.54 | 77.20 | 77.33 | 152,613 | -1.02(-1.30%) |
Apr 19, 2016 | 79.39 | 79.73 | 78.21 | 78.35 | 127,702 | -0.87(-1.09%) |
Apr 18, 2016 | 78.89 | 79.42 | 78.37 | 79.21 | 202,927 | +0.48(+0.61%) |
Apr 15, 2016 | 77.91 | 79.18 | 77.91 | 78.74 | 164,741 | +0.46(+0.59%) |
Apr 14, 2016 | 79.15 | 79.39 | 78.16 | 78.28 | 195,808 | -0.89(-1.12%) |
Apr 13, 2016 | 79.88 | 79.88 | 78.51 | 79.17 | 164,057 | -0.32(-0.40%) |
Apr 12, 2016 | 78.98 | 79.66 | 77.99 | 79.48 | 88,582 | +0.56(+0.71%) |
Apr 11, 2016 | 79.13 | 79.52 | 78.51 | 78.92 | 114,124 | +0.09(+0.11%) |
Apr 08, 2016 | 78.45 | 78.93 | 77.86 | 78.83 | 154,578 | +0.62(+0.79%) |
Apr 07, 2016 | 78.94 | 79.28 | 77.79 | 78.21 | 211,919 | -1.28(-1.61%) |
Apr 06, 2016 | 79.21 | 79.68 | 78.78 | 79.49 | 171,460 | +0.17(+0.22%) |
Apr 05, 2016 | 79.52 | 80.26 | 78.92 | 79.32 | 198,019 | -0.56(-0.71%) |
Apr 04, 2016 | 81.00 | 81.05 | 79.62 | 79.88 | 140,629 | -0.89(-1.10%) |