Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 94.56 | 94.87 | 94.45 | 94.79 | 6,989,903 | +0.33(+0.35%) |
Jun 29, 2016 | 94.62 | 94.75 | 94.39 | 94.46 | 6,895,959 | -0.03(-0.03%) |
Jun 28, 2016 | 94.09 | 94.52 | 94.08 | 94.49 | 7,193,688 | +0.52(+0.55%) |
Jun 27, 2016 | 93.90 | 94.21 | 93.90 | 93.97 | 9,652,387 | +0.39(+0.42%) |
Jun 24, 2016 | 93.36 | 93.84 | 93.36 | 93.58 | 6,856,125 | +0.44(+0.47%) |
Jun 23, 2016 | 93.18 | 93.22 | 93.06 | 93.14 | 5,105,117 | -0.09(-0.10%) |
Jun 22, 2016 | 93.09 | 93.24 | 93.06 | 93.23 | 5,296,347 | +0.17(+0.18%) |
Jun 21, 2016 | 93.23 | 93.27 | 92.99 | 93.06 | 5,692,497 | -0.08(-0.09%) |
Jun 20, 2016 | 93.20 | 93.22 | 93.04 | 93.15 | 5,891,020 | -0.12(-0.12%) |
Jun 17, 2016 | 93.51 | 93.51 | 93.21 | 93.26 | 3,461,308 | -0.28(-0.30%) |
Jun 16, 2016 | 93.39 | 93.65 | 93.34 | 93.54 | 5,892,292 | +0.14(+0.15%) |
Jun 15, 2016 | 93.37 | 93.52 | 93.17 | 93.40 | 7,237,468 | +0.35(+0.37%) |
Jun 14, 2016 | 93.39 | 93.46 | 93.02 | 93.06 | 8,158,759 | -0.21(-0.22%) |
Jun 13, 2016 | 93.56 | 93.56 | 93.20 | 93.26 | 5,153,729 | -0.14(-0.15%) |
Jun 10, 2016 | 93.37 | 93.56 | 93.36 | 93.40 | 5,450,213 | +0.11(+0.12%) |
Jun 09, 2016 | 93.38 | 93.43 | 93.27 | 93.29 | 3,736,032 | +0.13(+0.14%) |
Jun 08, 2016 | 92.97 | 93.17 | 92.93 | 93.16 | 3,209,552 | +0.31(+0.33%) |
Jun 07, 2016 | 92.92 | 93.02 | 92.82 | 92.85 | 4,743,416 | +0.14(+0.15%) |
Jun 06, 2016 | 92.92 | 92.92 | 92.69 | 92.72 | 8,288,768 | -0.22(-0.24%) |
Jun 03, 2016 | 92.72 | 92.94 | 92.62 | 92.94 | 3,882,853 | +0.74(+0.80%) |
Jun 02, 2016 | 92.12 | 92.37 | 92.08 | 92.20 | 3,508,133 | +0.19(+0.20%) |
Jun 01, 2016 | 92.12 | 92.23 | 91.94 | 92.01 | 7,158,690 | +0.06(+0.07%) |
May 31, 2016 | 91.65 | 92.03 | 91.58 | 91.95 | 4,116,874 | +0.16(+0.18%) |
May 27, 2016 | 91.86 | 91.79 | 91.79 | 91.79 | 3,587,374 | -0.07(-0.08%) |
May 26, 2016 | 91.62 | 91.99 | 91.62 | 91.86 | 6,308,661 | +0.26(+0.29%) |
May 25, 2016 | 91.44 | 91.62 | 91.42 | 91.59 | 6,224,552 | +0.16(+0.18%) |
May 24, 2016 | 91.64 | 91.64 | 91.31 | 91.43 | 4,542,181 | -0.15(-0.17%) |
May 23, 2016 | 91.59 | 91.63 | 91.42 | 91.59 | 3,690,337 | +0.00(+0.00%) |
May 20, 2016 | 91.59 | 91.64 | 91.41 | 91.59 | 3,866,387 | +0.06(+0.07%) |
May 19, 2016 | 91.35 | 91.59 | 91.35 | 91.52 | 7,479,109 | +0.22(+0.24%) |
May 18, 2016 | 91.99 | 91.99 | 91.22 | 91.31 | 9,117,914 | -0.79(-0.85%) |
May 17, 2016 | 92.12 | 92.26 | 92.04 | 92.09 | 4,396,707 | -0.03(-0.03%) |
May 16, 2016 | 92.43 | 92.43 | 92.11 | 92.12 | 3,854,513 | -0.31(-0.33%) |
May 13, 2016 | 92.35 | 92.46 | 92.25 | 92.43 | 5,620,425 | +0.17(+0.18%) |
May 12, 2016 | 92.49 | 92.49 | 92.16 | 92.26 | 3,482,403 | -0.19(-0.21%) |
May 11, 2016 | 92.29 | 92.60 | 92.23 | 92.46 | 4,436,316 | +0.10(+0.11%) |
May 10, 2016 | 92.27 | 92.39 | 92.16 | 92.36 | 7,102,441 | +0.15(+0.17%) |
May 09, 2016 | 92.38 | 92.38 | 92.12 | 92.20 | 8,054,027 | -0.09(-0.10%) |
May 06, 2016 | 92.46 | 92.46 | 92.18 | 92.29 | 3,953,760 | -0.20(-0.22%) |
May 05, 2016 | 92.39 | 92.52 | 92.12 | 92.49 | 5,798,978 | +0.18(+0.20%) |
May 04, 2016 | 92.42 | 92.43 | 92.20 | 92.31 | 5,490,116 | -0.15(-0.17%) |
May 03, 2016 | 92.45 | 92.60 | 92.34 | 92.46 | 4,846,761 | +0.16(+0.18%) |
May 02, 2016 | 92.38 | 92.45 | 92.24 | 92.30 | 8,792,227 | -0.12(-0.13%) |
Apr 29, 2016 | 92.23 | 92.49 | 92.05 | 92.42 | 3,807,678 | +0.10(+0.11%) |
Apr 28, 2016 | 92.09 | 92.38 | 92.03 | 92.32 | 4,561,098 | +0.08(+0.09%) |
Apr 27, 2016 | 91.85 | 92.24 | 91.72 | 92.24 | 4,025,022 | +0.58(+0.64%) |
Apr 26, 2016 | 91.78 | 91.78 | 91.49 | 91.65 | 4,279,022 | -0.04(-0.04%) |
Apr 25, 2016 | 91.92 | 91.93 | 91.63 | 91.69 | 3,806,455 | -0.21(-0.23%) |
Apr 22, 2016 | 92.10 | 92.10 | 91.82 | 91.91 | 2,150,647 | +0.10(+0.11%) |
Apr 21, 2016 | 91.91 | 91.93 | 91.65 | 91.81 | 4,660,396 | -0.04(-0.04%) |
Apr 20, 2016 | 92.21 | 92.47 | 91.82 | 91.85 | 3,959,471 | -0.25(-0.28%) |
Apr 19, 2016 | 91.96 | 92.11 | 91.84 | 92.10 | 3,355,341 | +0.17(+0.18%) |
Apr 18, 2016 | 91.66 | 91.93 | 91.66 | 91.93 | 3,681,193 | +0.10(+0.11%) |
Apr 15, 2016 | 91.63 | 91.88 | 91.51 | 91.83 | 4,933,848 | +0.38(+0.42%) |
Apr 14, 2016 | 91.54 | 91.58 | 91.33 | 91.45 | 2,426,846 | -0.06(-0.07%) |
Apr 13, 2016 | 91.22 | 91.52 | 91.17 | 91.51 | 3,257,803 | +0.31(+0.35%) |
Apr 12, 2016 | 91.31 | 91.43 | 91.10 | 91.19 | 4,626,470 | -0.36(-0.39%) |
Apr 11, 2016 | 91.47 | 91.66 | 91.38 | 91.55 | 2,602,291 | -0.01(-0.01%) |
Apr 08, 2016 | 91.69 | 91.70 | 91.51 | 91.56 | 2,683,302 | -0.21(-0.23%) |
Apr 07, 2016 | 91.74 | 91.81 | 91.59 | 91.77 | 4,676,748 | +0.25(+0.27%) |
Apr 06, 2016 | 91.45 | 91.54 | 91.33 | 91.52 | 6,241,085 | -0.08(-0.08%) |
Apr 05, 2016 | 91.16 | 91.61 | 91.06 | 91.60 | 9,041,837 | +0.29(+0.32%) |
Apr 04, 2016 | 91.32 | 91.34 | 91.14 | 91.31 | 5,388,411 | +0.01(+0.01%) |