Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 95.61 | 98.00 | 95.18 | 97.99 | 1,181,174 | +2.73(+2.87%) |
Jun 29, 2016 | 94.97 | 95.47 | 94.40 | 95.26 | 931,658 | +1.50(+1.60%) |
Jun 28, 2016 | 93.18 | 94.17 | 92.68 | 93.76 | 1,545,246 | +1.49(+1.62%) |
Jun 27, 2016 | 94.17 | 94.42 | 91.46 | 92.26 | 1,652,850 | -3.64(-3.79%) |
Jun 24, 2016 | 98.46 | 99.85 | 95.65 | 95.90 | 2,398,824 | -6.96(-6.76%) |
Jun 23, 2016 | 102.06 | 102.92 | 101.69 | 102.85 | 1,149,982 | +2.16(+2.14%) |
Jun 22, 2016 | 100.39 | 101.10 | 100.30 | 100.69 | 977,084 | +0.66(+0.66%) |
Jun 21, 2016 | 100.73 | 100.77 | 99.43 | 100.04 | 792,904 | -0.67(-0.66%) |
Jun 20, 2016 | 101.05 | 102.10 | 100.56 | 100.70 | 838,768 | +1.11(+1.11%) |
Jun 17, 2016 | 99.09 | 100.05 | 98.60 | 99.59 | 1,281,905 | +0.69(+0.70%) |
Jun 16, 2016 | 97.93 | 99.21 | 97.18 | 98.90 | 986,975 | +0.26(+0.27%) |
Jun 15, 2016 | 99.31 | 99.94 | 98.53 | 98.64 | 793,447 | -0.46(-0.46%) |
Jun 14, 2016 | 98.55 | 99.76 | 98.14 | 99.10 | 517,439 | +0.15(+0.16%) |
Jun 13, 2016 | 98.85 | 99.65 | 98.36 | 98.95 | 838,522 | -0.65(-0.65%) |
Jun 10, 2016 | 100.14 | 100.60 | 98.93 | 99.59 | 913,257 | -1.74(-1.72%) |
Jun 09, 2016 | 100.84 | 101.59 | 100.52 | 101.33 | 591,697 | -0.24(-0.24%) |
Jun 08, 2016 | 101.81 | 102.40 | 101.27 | 101.57 | 820,839 | +0.16(+0.16%) |
Jun 07, 2016 | 101.77 | 102.41 | 101.36 | 101.41 | 804,669 | -0.07(-0.07%) |
Jun 06, 2016 | 101.22 | 102.06 | 100.69 | 101.48 | 1,133,505 | +0.62(+0.62%) |
Jun 03, 2016 | 100.15 | 101.05 | 98.60 | 100.86 | 963,223 | +0.61(+0.60%) |
Jun 02, 2016 | 99.00 | 100.25 | 98.51 | 100.25 | 815,102 | +1.12(+1.13%) |
Jun 01, 2016 | 98.51 | 99.25 | 97.49 | 99.13 | 744,156 | +0.09(+0.09%) |
May 31, 2016 | 99.59 | 99.84 | 98.42 | 99.04 | 923,489 | -0.39(-0.39%) |
May 27, 2016 | 99.65 | 99.43 | 99.43 | 99.43 | 803,593 | -0.22(-0.22%) |
May 26, 2016 | 99.02 | 100.03 | 98.65 | 99.65 | 1,299,325 | +0.87(+0.88%) |
May 25, 2016 | 97.63 | 98.94 | 97.40 | 98.78 | 1,123,344 | +1.78(+1.83%) |
May 24, 2016 | 95.66 | 97.55 | 95.39 | 97.01 | 736,293 | +1.60(+1.68%) |
May 23, 2016 | 94.70 | 95.82 | 94.22 | 95.40 | 761,771 | +0.53(+0.56%) |
May 20, 2016 | 94.70 | 95.28 | 94.52 | 94.87 | 687,772 | +0.80(+0.85%) |
May 19, 2016 | 94.92 | 95.05 | 93.30 | 94.07 | 1,273,794 | -1.72(-1.80%) |
May 18, 2016 | 96.40 | 97.49 | 95.29 | 95.80 | 894,642 | -1.27(-1.31%) |
May 17, 2016 | 97.61 | 98.57 | 96.70 | 97.07 | 616,611 | -0.72(-0.73%) |
May 16, 2016 | 96.76 | 98.23 | 96.76 | 97.78 | 718,843 | +1.28(+1.33%) |
May 13, 2016 | 97.12 | 97.89 | 96.04 | 96.50 | 1,380,172 | -0.79(-0.82%) |
May 12, 2016 | 96.94 | 97.43 | 96.19 | 97.30 | 1,312,381 | +0.70(+0.72%) |
May 11, 2016 | 96.45 | 97.20 | 95.97 | 96.60 | 1,034,111 | +0.10(+0.11%) |
May 10, 2016 | 94.63 | 96.66 | 94.40 | 96.50 | 1,173,283 | +2.13(+2.26%) |
May 09, 2016 | 94.77 | 95.21 | 94.07 | 94.37 | 631,535 | -0.76(-0.80%) |
May 06, 2016 | 94.50 | 95.20 | 93.92 | 95.14 | 585,997 | +0.43(+0.46%) |
May 05, 2016 | 94.72 | 95.50 | 94.13 | 94.70 | 1,286,984 | +0.53(+0.57%) |
May 04, 2016 | 94.99 | 95.46 | 93.66 | 94.17 | 906,498 | -1.11(-1.17%) |
May 03, 2016 | 95.41 | 95.43 | 94.69 | 95.28 | 818,961 | -0.75(-0.78%) |
May 02, 2016 | 96.27 | 96.59 | 95.21 | 96.03 | 1,321,750 | -0.20(-0.20%) |
Apr 29, 2016 | 96.64 | 97.01 | 95.70 | 96.22 | 1,055,056 | -0.65(-0.67%) |
Apr 28, 2016 | 97.40 | 98.33 | 96.55 | 96.87 | 871,898 | -1.23(-1.25%) |
Apr 27, 2016 | 97.13 | 98.62 | 95.40 | 98.10 | 1,071,541 | -0.20(-0.20%) |
Apr 26, 2016 | 97.96 | 98.44 | 97.41 | 98.30 | 947,494 | +0.98(+1.00%) |
Apr 25, 2016 | 97.15 | 98.31 | 97.15 | 97.32 | 765,641 | -0.29(-0.30%) |
Apr 22, 2016 | 97.74 | 98.15 | 97.11 | 97.61 | 1,149,417 | +0.10(+0.10%) |
Apr 21, 2016 | 97.55 | 98.56 | 97.25 | 97.51 | 628,172 | -0.53(-0.54%) |
Apr 20, 2016 | 98.92 | 99.00 | 97.81 | 98.04 | 774,474 | -0.48(-0.49%) |
Apr 19, 2016 | 99.49 | 100.22 | 98.12 | 98.53 | 1,103,157 | -0.74(-0.74%) |
Apr 18, 2016 | 98.05 | 99.43 | 98.05 | 99.27 | 715,370 | +0.17(+0.17%) |
Apr 15, 2016 | 98.54 | 99.18 | 97.90 | 99.10 | 1,098,613 | +0.38(+0.39%) |
Apr 14, 2016 | 97.87 | 98.99 | 96.49 | 98.71 | 1,421,090 | +0.73(+0.74%) |
Apr 13, 2016 | 96.67 | 98.20 | 96.29 | 97.98 | 1,135,398 | +2.17(+2.27%) |
Apr 12, 2016 | 94.97 | 96.37 | 94.97 | 95.81 | 465,721 | +0.86(+0.90%) |
Apr 11, 2016 | 94.81 | 96.24 | 94.70 | 94.96 | 679,505 | +0.42(+0.44%) |
Apr 08, 2016 | 95.34 | 96.11 | 94.08 | 94.54 | 618,441 | +0.43(+0.46%) |
Apr 07, 2016 | 93.98 | 94.88 | 93.62 | 94.11 | 667,476 | -0.51(-0.54%) |
Apr 06, 2016 | 94.65 | 94.71 | 92.80 | 94.62 | 1,409,989 | +0.18(+0.19%) |
Apr 05, 2016 | 94.10 | 94.86 | 93.63 | 94.44 | 986,440 | -0.49(-0.52%) |
Apr 04, 2016 | 96.01 | 96.28 | 94.91 | 94.93 | 921,244 | -1.37(-1.42%) |