Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 95.27 | 97.30 | 95.27 | 97.30 | 86,494 | +2.15(+2.26%) |
Jun 29, 2016 | 94.19 | 95.19 | 94.19 | 95.15 | 31,325 | +1.30(+1.38%) |
Jun 28, 2016 | 93.35 | 93.85 | 92.85 | 93.85 | 33,791 | +1.21(+1.30%) |
Jun 27, 2016 | 93.36 | 93.36 | 92.13 | 92.64 | 40,833 | -0.89(-0.96%) |
Jun 24, 2016 | 94.41 | 95.22 | 93.43 | 93.54 | 52,346 | -3.15(-3.25%) |
Jun 23, 2016 | 96.53 | 96.68 | 96.33 | 96.68 | 31,634 | +0.77(+0.80%) |
Jun 22, 2016 | 96.14 | 96.50 | 95.88 | 95.92 | 29,567 | -0.32(-0.33%) |
Jun 21, 2016 | 96.30 | 96.45 | 96.19 | 96.24 | 30,774 | +0.17(+0.17%) |
Jun 20, 2016 | 95.94 | 96.65 | 95.94 | 96.07 | 26,581 | +0.75(+0.78%) |
Jun 17, 2016 | 95.45 | 95.47 | 94.88 | 95.32 | 25,617 | -0.13(-0.13%) |
Jun 16, 2016 | 94.78 | 95.50 | 94.43 | 95.45 | 1,035,600 | +0.44(+0.46%) |
Jun 15, 2016 | 95.06 | 95.59 | 94.95 | 95.01 | 43,896 | +0.08(+0.09%) |
Jun 14, 2016 | 94.76 | 95.05 | 94.25 | 94.93 | 61,155 | +0.02(+0.02%) |
Jun 13, 2016 | 95.61 | 95.89 | 94.90 | 94.91 | 54,982 | -0.94(-0.98%) |
Jun 10, 2016 | 95.77 | 96.06 | 95.52 | 95.85 | 32,390 | -0.51(-0.53%) |
Jun 09, 2016 | 95.70 | 96.45 | 95.70 | 96.36 | 31,118 | +0.30(+0.31%) |
Jun 08, 2016 | 95.59 | 96.10 | 95.53 | 96.06 | 36,994 | +0.49(+0.52%) |
Jun 07, 2016 | 95.31 | 95.83 | 95.31 | 95.57 | 52,902 | +0.24(+0.26%) |
Jun 06, 2016 | 95.23 | 95.46 | 94.91 | 95.32 | 32,092 | +0.15(+0.16%) |
Jun 03, 2016 | 94.95 | 95.24 | 94.85 | 95.17 | 40,380 | +0.27(+0.28%) |
Jun 02, 2016 | 94.48 | 94.90 | 94.48 | 94.90 | 46,566 | +0.23(+0.24%) |
Jun 01, 2016 | 94.06 | 94.68 | 93.93 | 94.68 | 240,748 | +0.31(+0.33%) |
May 31, 2016 | 94.86 | 94.97 | 93.96 | 94.37 | 41,088 | -0.31(-0.33%) |
May 27, 2016 | 94.49 | 94.68 | 94.68 | 94.68 | 29,093 | +0.27(+0.28%) |
May 26, 2016 | 94.31 | 94.48 | 94.28 | 94.41 | 25,762 | +0.10(+0.11%) |
May 25, 2016 | 94.17 | 94.54 | 94.12 | 94.31 | 46,250 | +0.18(+0.19%) |
May 24, 2016 | 93.14 | 94.25 | 93.14 | 94.13 | 67,939 | +1.24(+1.34%) |
May 23, 2016 | 93.00 | 93.13 | 92.87 | 92.89 | 40,318 | +0.00(+0.00%) |
May 20, 2016 | 93.22 | 93.34 | 92.79 | 92.89 | 40,025 | -0.12(-0.13%) |
May 19, 2016 | 92.46 | 93.06 | 92.21 | 93.01 | 45,284 | +0.17(+0.18%) |
May 18, 2016 | 93.29 | 93.53 | 92.28 | 92.84 | 103,274 | -0.70(-0.74%) |
May 17, 2016 | 94.80 | 94.80 | 93.28 | 93.54 | 181,501 | -1.47(-1.54%) |
May 16, 2016 | 94.61 | 95.19 | 94.48 | 95.00 | 36,745 | +0.48(+0.51%) |
May 13, 2016 | 95.39 | 95.56 | 94.36 | 94.53 | 121,498 | -0.99(-1.04%) |
May 12, 2016 | 95.43 | 95.78 | 95.06 | 95.52 | 47,082 | +0.44(+0.47%) |
May 11, 2016 | 95.63 | 95.83 | 95.03 | 95.07 | 61,778 | -0.87(-0.91%) |
May 10, 2016 | 94.95 | 95.94 | 94.95 | 95.94 | 88,053 | +1.18(+1.25%) |
May 09, 2016 | 94.75 | 95.14 | 94.62 | 94.76 | 39,987 | +0.19(+0.20%) |
May 06, 2016 | 93.69 | 94.62 | 93.69 | 94.57 | 67,178 | +0.70(+0.75%) |
May 05, 2016 | 94.22 | 94.43 | 93.69 | 93.86 | 38,460 | -0.18(-0.20%) |
May 04, 2016 | 93.71 | 94.26 | 93.55 | 94.05 | 309,966 | -0.12(-0.12%) |
May 03, 2016 | 94.22 | 94.53 | 93.88 | 94.17 | 227,537 | -0.55(-0.58%) |
May 02, 2016 | 94.05 | 94.87 | 94.05 | 94.72 | 735,538 | +0.81(+0.87%) |
Apr 29, 2016 | 93.87 | 94.07 | 93.28 | 93.91 | 52,605 | +0.04(+0.04%) |
Apr 28, 2016 | 93.70 | 94.59 | 93.70 | 93.86 | 90,906 | -0.18(-0.19%) |
Apr 27, 2016 | 93.93 | 94.24 | 93.36 | 94.04 | 40,963 | +0.26(+0.28%) |
Apr 26, 2016 | 93.82 | 94.14 | 93.55 | 93.78 | 28,952 | +0.06(+0.06%) |
Apr 25, 2016 | 93.26 | 93.81 | 93.18 | 93.72 | 150,108 | +0.22(+0.23%) |
Apr 22, 2016 | 92.98 | 93.50 | 92.72 | 93.50 | 34,086 | +0.41(+0.44%) |
Apr 21, 2016 | 94.33 | 94.33 | 93.09 | 93.09 | 52,158 | -1.07(-1.13%) |
Apr 20, 2016 | 94.80 | 94.80 | 94.14 | 94.16 | 43,182 | -0.97(-1.02%) |
Apr 19, 2016 | 95.03 | 95.13 | 94.88 | 95.13 | 45,576 | +0.17(+0.18%) |
Apr 18, 2016 | 94.43 | 95.06 | 94.38 | 94.96 | 35,291 | +0.50(+0.53%) |
Apr 15, 2016 | 94.15 | 94.47 | 94.06 | 94.46 | 26,716 | +0.44(+0.46%) |
Apr 14, 2016 | 94.46 | 94.60 | 94.02 | 94.02 | 34,654 | -0.39(-0.42%) |
Apr 13, 2016 | 94.60 | 94.84 | 94.02 | 94.42 | 87,688 | +0.03(+0.04%) |
Apr 12, 2016 | 93.88 | 94.49 | 93.78 | 94.38 | 39,330 | +0.60(+0.64%) |
Apr 11, 2016 | 94.55 | 94.82 | 93.78 | 93.78 | 53,682 | -0.57(-0.60%) |
Apr 08, 2016 | 94.30 | 94.59 | 94.15 | 94.35 | 40,374 | +0.29(+0.31%) |
Apr 07, 2016 | 94.53 | 94.61 | 93.61 | 94.06 | 58,882 | -0.74(-0.78%) |
Apr 06, 2016 | 94.09 | 94.83 | 93.89 | 94.80 | 224,326 | +0.72(+0.77%) |
Apr 05, 2016 | 94.12 | 94.31 | 93.84 | 94.07 | 245,768 | -0.50(-0.53%) |
Apr 04, 2016 | 95.16 | 95.16 | 94.29 | 94.58 | 106,014 | -0.63(-0.66%) |