Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.95 | 82.95 | 80.88 | 82.23 | 2,844,742 | -0.58(-0.70%) |
Jun 29, 2016 | 81.65 | 83.49 | 80.65 | 82.81 | 2,880,128 | +2.72(+3.40%) |
Jun 28, 2016 | 81.83 | 82.08 | 79.29 | 80.09 | 4,165,374 | +0.54(+0.67%) |
Jun 27, 2016 | 82.33 | 82.33 | 78.33 | 79.55 | 6,038,420 | -4.17(-4.98%) |
Jun 24, 2016 | 88.79 | 88.90 | 83.42 | 83.72 | 5,397,966 | -8.54(-9.25%) |
Jun 23, 2016 | 92.53 | 93.35 | 91.75 | 92.26 | 1,729,577 | +0.89(+0.97%) |
Jun 22, 2016 | 92.85 | 93.33 | 91.30 | 91.37 | 1,926,561 | -0.99(-1.07%) |
Jun 21, 2016 | 91.19 | 92.58 | 90.29 | 92.36 | 2,195,990 | +1.38(+1.52%) |
Jun 20, 2016 | 94.37 | 95.88 | 90.84 | 90.98 | 3,129,908 | -2.63(-2.81%) |
Jun 17, 2016 | 92.81 | 94.12 | 92.17 | 93.61 | 2,415,702 | +1.81(+1.97%) |
Jun 16, 2016 | 91.34 | 92.16 | 89.97 | 91.81 | 2,286,440 | -0.36(-0.39%) |
Jun 15, 2016 | 92.22 | 94.44 | 91.51 | 92.17 | 2,437,859 | +0.05(+0.06%) |
Jun 14, 2016 | 90.14 | 92.28 | 89.15 | 92.12 | 2,659,250 | +1.26(+1.39%) |
Jun 13, 2016 | 90.38 | 93.21 | 90.31 | 90.85 | 2,152,563 | -0.27(-0.30%) |
Jun 10, 2016 | 90.66 | 91.65 | 89.31 | 91.13 | 2,721,565 | -0.31(-0.34%) |
Jun 09, 2016 | 91.16 | 91.99 | 90.37 | 91.44 | 1,365,344 | -0.48(-0.52%) |
Jun 08, 2016 | 92.53 | 93.77 | 90.76 | 91.92 | 2,858,373 | +0.19(+0.21%) |
Jun 07, 2016 | 89.25 | 92.51 | 89.02 | 91.73 | 3,542,282 | +2.20(+2.45%) |
Jun 06, 2016 | 87.99 | 90.17 | 87.32 | 89.53 | 2,559,714 | +0.17(+0.19%) |
Jun 03, 2016 | 89.74 | 89.76 | 87.14 | 89.36 | 3,052,513 | -0.83(-0.92%) |
Jun 02, 2016 | 87.85 | 90.60 | 87.10 | 90.18 | 3,290,818 | +2.43(+2.77%) |
Jun 01, 2016 | 85.28 | 88.01 | 84.44 | 87.75 | 2,314,541 | +0.50(+0.57%) |
May 31, 2016 | 87.45 | 88.63 | 86.82 | 87.25 | 2,357,919 | +0.20(+0.23%) |
May 27, 2016 | 85.77 | 87.05 | 87.05 | 87.05 | 1,761,495 | +1.22(+1.42%) |
May 26, 2016 | 88.41 | 88.41 | 85.10 | 85.84 | 2,177,104 | -1.84(-2.10%) |
May 25, 2016 | 85.16 | 88.16 | 85.09 | 87.68 | 3,710,371 | +3.11(+3.68%) |
May 24, 2016 | 83.81 | 84.90 | 83.19 | 84.57 | 1,786,197 | +1.58(+1.90%) |
May 23, 2016 | 81.01 | 83.44 | 80.74 | 82.99 | 2,328,136 | +2.29(+2.83%) |
May 20, 2016 | 80.68 | 81.88 | 80.38 | 80.70 | 1,925,676 | +0.46(+0.58%) |
May 19, 2016 | 79.56 | 81.03 | 79.07 | 80.24 | 2,761,581 | +0.00(+0.00%) |
May 18, 2016 | 82.02 | 83.13 | 79.91 | 80.24 | 2,966,651 | -2.52(-3.05%) |
May 17, 2016 | 82.44 | 84.91 | 81.91 | 82.76 | 2,181,205 | +0.32(+0.39%) |
May 16, 2016 | 81.50 | 83.32 | 81.24 | 82.44 | 1,676,079 | +0.84(+1.03%) |
May 13, 2016 | 83.94 | 84.63 | 81.40 | 81.60 | 2,580,505 | -2.69(-3.20%) |
May 12, 2016 | 84.54 | 85.17 | 82.57 | 84.30 | 2,079,188 | +0.42(+0.49%) |
May 11, 2016 | 84.81 | 85.04 | 83.07 | 83.88 | 2,310,077 | -0.97(-1.14%) |
May 10, 2016 | 81.07 | 84.90 | 80.97 | 84.85 | 3,427,507 | +3.98(+4.92%) |
May 09, 2016 | 82.61 | 83.16 | 80.36 | 80.87 | 2,983,867 | -1.43(-1.74%) |
May 06, 2016 | 82.66 | 83.79 | 79.93 | 82.30 | 4,069,077 | +1.43(+1.77%) |
May 05, 2016 | 82.17 | 82.62 | 80.29 | 80.87 | 4,347,484 | -1.45(-1.76%) |
May 04, 2016 | 83.36 | 84.34 | 81.32 | 82.32 | 3,665,799 | -2.91(-3.41%) |
May 03, 2016 | 83.91 | 86.38 | 82.64 | 85.22 | 4,066,219 | +0.15(+0.18%) |
May 02, 2016 | 82.38 | 85.26 | 81.90 | 85.07 | 4,730,131 | +5.40(+6.77%) |
Apr 29, 2016 | 79.42 | 81.91 | 79.20 | 79.68 | 3,562,632 | -0.83(-1.03%) |
Apr 28, 2016 | 79.73 | 83.35 | 79.67 | 80.51 | 3,289,177 | +0.05(+0.06%) |
Apr 27, 2016 | 80.66 | 82.19 | 80.20 | 80.46 | 2,786,850 | -0.44(-0.55%) |
Apr 26, 2016 | 82.06 | 83.27 | 80.54 | 80.90 | 4,079,176 | -1.16(-1.41%) |
Apr 25, 2016 | 86.47 | 86.47 | 81.16 | 82.06 | 5,431,880 | -4.57(-5.27%) |
Apr 22, 2016 | 86.20 | 87.32 | 85.16 | 86.62 | 2,750,658 | +0.19(+0.22%) |
Apr 21, 2016 | 87.34 | 87.69 | 85.14 | 86.43 | 5,783,927 | -3.25(-3.62%) |
Apr 20, 2016 | 89.57 | 91.12 | 88.88 | 89.68 | 2,686,248 | -0.54(-0.60%) |
Apr 19, 2016 | 87.26 | 90.59 | 87.26 | 90.22 | 3,804,933 | +3.17(+3.64%) |
Apr 18, 2016 | 87.61 | 87.87 | 86.53 | 87.06 | 2,802,510 | -1.07(-1.22%) |
Apr 15, 2016 | 87.90 | 89.02 | 87.35 | 88.13 | 2,062,430 | +0.00(+0.00%) |
Apr 14, 2016 | 91.14 | 91.28 | 87.16 | 88.13 | 4,358,151 | -0.01(-0.01%) |
Apr 13, 2016 | 86.96 | 88.60 | 86.38 | 88.14 | 3,309,903 | +0.44(+0.50%) |
Apr 12, 2016 | 88.21 | 88.63 | 86.19 | 87.70 | 3,811,656 | -1.01(-1.14%) |
Apr 11, 2016 | 89.90 | 91.54 | 88.70 | 88.71 | 4,215,868 | -0.42(-0.48%) |
Apr 08, 2016 | 90.79 | 92.43 | 87.89 | 89.13 | 6,926,168 | -1.09(-1.21%) |
Apr 07, 2016 | 85.76 | 90.99 | 85.51 | 90.22 | 14,008,221 | +9.42(+11.66%) |
Apr 06, 2016 | 82.74 | 82.85 | 77.35 | 80.80 | 8,387,714 | -1.24(-1.51%) |
Apr 05, 2016 | 82.67 | 84.19 | 81.57 | 82.04 | 4,903,245 | -2.24(-2.66%) |
Apr 04, 2016 | 85.32 | 86.82 | 84.07 | 84.28 | 3,051,951 | -1.21(-1.41%) |