Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 92.28 | 92.43 | 92.19 | 92.37 | 5,064,950 | +0.18(+0.20%) |
Jun 29, 2016 | 92.30 | 92.36 | 92.14 | 92.18 | 3,347,706 | -0.07(-0.07%) |
Jun 28, 2016 | 92.31 | 92.31 | 92.17 | 92.25 | 3,598,719 | +0.11(+0.12%) |
Jun 27, 2016 | 92.13 | 92.27 | 92.12 | 92.13 | 3,680,642 | +0.39(+0.42%) |
Jun 24, 2016 | 91.95 | 91.99 | 91.69 | 91.75 | 4,975,555 | +0.48(+0.52%) |
Jun 23, 2016 | 91.31 | 91.40 | 91.25 | 91.27 | 2,098,746 | -0.16(-0.17%) |
Jun 22, 2016 | 91.40 | 91.46 | 91.33 | 91.43 | 2,114,567 | +0.06(+0.06%) |
Jun 21, 2016 | 91.49 | 91.51 | 91.33 | 91.37 | 2,295,112 | -0.07(-0.07%) |
Jun 20, 2016 | 91.51 | 91.52 | 91.41 | 91.44 | 2,491,823 | -0.25(-0.28%) |
Jun 17, 2016 | 91.75 | 91.76 | 91.58 | 91.69 | 3,329,477 | -0.07(-0.07%) |
Jun 16, 2016 | 91.80 | 91.92 | 91.68 | 91.76 | 3,088,366 | +0.06(+0.06%) |
Jun 15, 2016 | 91.59 | 91.81 | 91.57 | 91.70 | 2,111,916 | +0.20(+0.22%) |
Jun 14, 2016 | 91.60 | 91.64 | 91.49 | 91.50 | 2,281,706 | -0.04(-0.04%) |
Jun 13, 2016 | 91.51 | 91.59 | 91.48 | 91.54 | 2,025,547 | +0.07(+0.08%) |
Jun 10, 2016 | 91.49 | 91.58 | 91.41 | 91.47 | 1,668,425 | +0.12(+0.13%) |
Jun 09, 2016 | 91.45 | 91.45 | 91.34 | 91.35 | 1,881,966 | +0.07(+0.07%) |
Jun 08, 2016 | 91.29 | 91.32 | 91.22 | 91.28 | 2,618,848 | +0.03(+0.04%) |
Jun 07, 2016 | 91.24 | 91.30 | 91.21 | 91.25 | 2,629,993 | +0.08(+0.09%) |
Jun 06, 2016 | 91.18 | 91.23 | 91.10 | 91.17 | 3,997,695 | -0.12(-0.13%) |
Jun 03, 2016 | 91.17 | 91.29 | 91.14 | 91.29 | 2,695,088 | +0.49(+0.54%) |
Jun 02, 2016 | 90.68 | 90.83 | 90.68 | 90.80 | 2,455,296 | +0.23(+0.25%) |
Jun 01, 2016 | 90.71 | 90.76 | 90.56 | 90.57 | 3,586,493 | -0.05(-0.06%) |
May 31, 2016 | 90.38 | 90.67 | 90.34 | 90.62 | 4,115,429 | +0.06(+0.06%) |
May 27, 2016 | 90.60 | 90.56 | 90.56 | 90.56 | 2,644,540 | -0.02(-0.02%) |
May 26, 2016 | 90.57 | 90.64 | 90.50 | 90.58 | 1,972,666 | +0.14(+0.15%) |
May 25, 2016 | 90.49 | 90.50 | 90.36 | 90.44 | 3,351,031 | +0.02(+0.02%) |
May 24, 2016 | 90.50 | 90.50 | 90.32 | 90.42 | 2,149,887 | -0.05(-0.05%) |
May 23, 2016 | 90.49 | 90.54 | 90.40 | 90.47 | 2,741,714 | -0.02(-0.02%) |
May 20, 2016 | 90.49 | 90.55 | 90.41 | 90.49 | 3,244,244 | +0.06(+0.06%) |
May 19, 2016 | 90.43 | 90.50 | 90.37 | 90.43 | 4,229,068 | +0.06(+0.06%) |
May 18, 2016 | 90.68 | 90.70 | 90.30 | 90.37 | 2,322,084 | -0.38(-0.41%) |
May 17, 2016 | 90.89 | 90.90 | 90.75 | 90.75 | 2,161,937 | -0.12(-0.14%) |
May 16, 2016 | 91.02 | 91.02 | 90.85 | 90.87 | 3,829,042 | -0.16(-0.17%) |
May 13, 2016 | 90.93 | 91.05 | 90.89 | 91.03 | 1,846,323 | +0.17(+0.19%) |
May 12, 2016 | 90.80 | 90.95 | 90.80 | 90.86 | 2,368,513 | -0.08(-0.09%) |
May 11, 2016 | 90.91 | 91.08 | 90.88 | 90.94 | 3,062,642 | +0.00(+0.00%) |
May 10, 2016 | 90.88 | 90.95 | 90.86 | 90.94 | 2,570,044 | +0.04(+0.04%) |
May 09, 2016 | 90.95 | 90.98 | 90.87 | 90.90 | 2,655,123 | +0.06(+0.06%) |
May 06, 2016 | 90.96 | 90.96 | 90.84 | 90.84 | 3,321,202 | -0.14(-0.15%) |
May 05, 2016 | 90.80 | 90.99 | 90.70 | 90.98 | 3,674,775 | +0.23(+0.25%) |
May 04, 2016 | 90.79 | 90.81 | 90.67 | 90.75 | 3,567,843 | +0.04(+0.05%) |
May 03, 2016 | 90.77 | 90.81 | 90.66 | 90.71 | 3,719,728 | +0.17(+0.19%) |
May 02, 2016 | 90.65 | 90.65 | 90.47 | 90.54 | 4,341,526 | -0.07(-0.07%) |
Apr 29, 2016 | 90.55 | 90.64 | 90.49 | 90.61 | 6,257,489 | -0.01(-0.01%) |
Apr 28, 2016 | 90.43 | 90.65 | 90.36 | 90.61 | 11,510,779 | +0.18(+0.20%) |
Apr 27, 2016 | 90.31 | 90.44 | 90.15 | 90.43 | 2,860,336 | +0.27(+0.30%) |
Apr 26, 2016 | 90.27 | 90.27 | 90.06 | 90.16 | 2,846,906 | -0.04(-0.05%) |
Apr 25, 2016 | 90.30 | 90.36 | 90.20 | 90.21 | 3,817,037 | -0.10(-0.11%) |
Apr 22, 2016 | 90.41 | 90.47 | 90.30 | 90.30 | 4,645,354 | +0.01(+0.01%) |
Apr 21, 2016 | 90.30 | 90.38 | 90.25 | 90.30 | 3,295,643 | -0.12(-0.14%) |
Apr 20, 2016 | 90.71 | 90.72 | 90.37 | 90.42 | 2,908,050 | -0.22(-0.24%) |
Apr 19, 2016 | 90.65 | 90.70 | 90.51 | 90.64 | 2,471,232 | -0.01(-0.01%) |
Apr 18, 2016 | 90.62 | 90.65 | 90.52 | 90.65 | 2,627,115 | -0.01(-0.01%) |
Apr 15, 2016 | 90.53 | 90.68 | 90.49 | 90.65 | 1,933,289 | +0.25(+0.28%) |
Apr 14, 2016 | 90.50 | 90.54 | 90.40 | 90.40 | 4,401,741 | -0.16(-0.17%) |
Apr 13, 2016 | 90.48 | 90.63 | 90.43 | 90.56 | 2,165,373 | +0.04(+0.05%) |
Apr 12, 2016 | 90.57 | 90.58 | 90.41 | 90.52 | 2,428,798 | -0.15(-0.16%) |
Apr 11, 2016 | 90.59 | 90.66 | 90.50 | 90.66 | 2,103,134 | +0.07(+0.07%) |
Apr 08, 2016 | 90.70 | 90.70 | 90.54 | 90.60 | 2,837,348 | -0.09(-0.10%) |
Apr 07, 2016 | 90.68 | 90.74 | 90.51 | 90.69 | 2,296,158 | +0.20(+0.22%) |
Apr 06, 2016 | 90.53 | 90.53 | 90.39 | 90.49 | 2,481,328 | -0.02(-0.02%) |
Apr 05, 2016 | 90.65 | 90.68 | 90.46 | 90.51 | 3,615,473 | +0.12(+0.14%) |
Apr 04, 2016 | 90.37 | 90.43 | 90.30 | 90.39 | 3,887,211 | +0.09(+0.10%) |