Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 90.00 | 91.74 | 89.28 | 91.57 | 949,385 | +1.93(+2.15%) |
Jun 29, 2016 | 88.79 | 90.20 | 88.51 | 89.64 | 2,000,216 | +1.57(+1.78%) |
Jun 28, 2016 | 87.09 | 90.41 | 85.16 | 88.07 | 2,780,439 | -1.80(-2.00%) |
Jun 27, 2016 | 93.69 | 93.69 | 87.98 | 89.87 | 2,483,866 | -5.13(-5.40%) |
Jun 24, 2016 | 101.18 | 102.50 | 95.00 | 95.00 | 2,472,419 | -13.67(-12.58%) |
Jun 23, 2016 | 107.34 | 108.72 | 106.48 | 108.67 | 417,361 | +3.28(+3.11%) |
Jun 22, 2016 | 105.70 | 106.12 | 104.95 | 105.39 | 280,041 | +0.14(+0.13%) |
Jun 21, 2016 | 106.33 | 106.95 | 104.58 | 105.25 | 312,287 | -1.48(-1.39%) |
Jun 20, 2016 | 106.96 | 108.22 | 105.81 | 106.73 | 379,888 | +1.61(+1.53%) |
Jun 17, 2016 | 103.95 | 105.50 | 103.36 | 105.12 | 570,848 | +1.20(+1.15%) |
Jun 16, 2016 | 102.99 | 104.20 | 101.57 | 103.92 | 445,824 | +0.22(+0.21%) |
Jun 15, 2016 | 104.61 | 105.39 | 103.54 | 103.70 | 262,476 | -0.46(-0.44%) |
Jun 14, 2016 | 104.35 | 105.22 | 103.47 | 104.16 | 405,489 | -0.62(-0.59%) |
Jun 13, 2016 | 105.32 | 106.65 | 104.50 | 104.78 | 396,417 | -1.13(-1.07%) |
Jun 10, 2016 | 107.49 | 107.49 | 105.69 | 105.91 | 379,141 | -2.77(-2.55%) |
Jun 09, 2016 | 108.77 | 109.21 | 108.02 | 108.68 | 158,866 | -1.10(-1.00%) |
Jun 08, 2016 | 110.00 | 110.88 | 107.40 | 109.78 | 344,211 | +0.29(+0.26%) |
Jun 07, 2016 | 108.73 | 110.00 | 106.02 | 109.49 | 490,529 | +1.01(+0.93%) |
Jun 06, 2016 | 107.50 | 109.11 | 106.42 | 108.48 | 387,415 | +1.47(+1.37%) |
Jun 03, 2016 | 108.62 | 109.06 | 106.19 | 107.01 | 446,716 | -1.87(-1.72%) |
Jun 02, 2016 | 107.43 | 108.99 | 107.43 | 108.88 | 348,497 | +1.21(+1.12%) |
Jun 01, 2016 | 106.94 | 107.85 | 105.74 | 107.67 | 433,105 | -0.23(-0.21%) |
May 31, 2016 | 106.19 | 108.12 | 106.19 | 107.90 | 507,312 | +1.88(+1.77%) |
May 27, 2016 | 105.00 | 106.02 | 106.02 | 106.02 | 291,000 | +1.03(+0.98%) |
May 26, 2016 | 105.69 | 106.45 | 104.96 | 104.99 | 361,182 | -0.52(-0.49%) |
May 25, 2016 | 103.27 | 106.25 | 103.11 | 105.51 | 557,411 | +2.84(+2.77%) |
May 24, 2016 | 101.49 | 103.18 | 101.05 | 102.67 | 462,756 | +2.21(+2.20%) |
May 23, 2016 | 100.92 | 101.73 | 100.18 | 100.46 | 300,563 | -0.64(-0.63%) |
May 20, 2016 | 101.06 | 102.11 | 100.66 | 101.10 | 306,107 | +0.29(+0.29%) |
May 19, 2016 | 102.35 | 102.86 | 99.39 | 100.81 | 551,724 | -2.43(-2.35%) |
May 18, 2016 | 102.95 | 104.88 | 102.25 | 103.24 | 393,143 | -0.55(-0.53%) |
May 17, 2016 | 103.92 | 106.06 | 103.09 | 103.79 | 628,047 | -0.40(-0.38%) |
May 16, 2016 | 104.18 | 105.32 | 103.63 | 104.19 | 369,420 | +0.50(+0.48%) |
May 13, 2016 | 105.16 | 105.60 | 103.21 | 103.69 | 359,226 | -1.65(-1.57%) |
May 12, 2016 | 106.71 | 108.08 | 104.91 | 105.34 | 318,206 | -1.14(-1.07%) |
May 11, 2016 | 107.06 | 108.54 | 106.26 | 106.48 | 411,063 | -0.99(-0.92%) |
May 10, 2016 | 105.83 | 108.03 | 105.11 | 107.47 | 430,469 | +2.42(+2.30%) |
May 09, 2016 | 105.77 | 106.67 | 104.94 | 105.05 | 440,912 | -1.21(-1.14%) |
May 06, 2016 | 105.38 | 106.75 | 105.11 | 106.26 | 252,908 | +0.26(+0.25%) |
May 05, 2016 | 107.75 | 108.10 | 105.82 | 106.00 | 435,453 | -1.20(-1.12%) |
May 04, 2016 | 110.50 | 111.00 | 106.95 | 107.20 | 776,294 | -4.50(-4.03%) |
May 03, 2016 | 111.34 | 111.34 | 110.07 | 111.70 | 264,080 | -0.98(-0.87%) |
May 02, 2016 | 112.73 | 113.04 | 110.92 | 112.68 | 266,779 | +0.52(+0.46%) |
Apr 29, 2016 | 112.23 | 112.91 | 110.63 | 112.16 | 370,736 | -0.16(-0.14%) |
Apr 28, 2016 | 113.55 | 114.36 | 111.99 | 112.32 | 229,670 | -1.59(-1.40%) |
Apr 27, 2016 | 111.93 | 114.15 | 111.91 | 113.91 | 361,332 | +0.62(+0.55%) |
Apr 26, 2016 | 112.09 | 113.51 | 111.14 | 113.29 | 428,538 | +1.15(+1.03%) |
Apr 25, 2016 | 113.72 | 114.72 | 110.92 | 112.14 | 313,102 | -1.36(-1.20%) |
Apr 22, 2016 | 111.50 | 115.15 | 110.13 | 113.50 | 774,313 | +2.04(+1.83%) |
Apr 21, 2016 | 111.88 | 111.92 | 110.69 | 111.46 | 471,772 | +0.36(+0.32%) |
Apr 20, 2016 | 111.92 | 111.94 | 110.48 | 111.10 | 209,455 | -0.55(-0.49%) |
Apr 19, 2016 | 111.55 | 112.27 | 111.10 | 111.65 | 326,913 | +0.56(+0.50%) |
Apr 18, 2016 | 110.99 | 111.65 | 109.23 | 111.09 | 400,668 | -0.07(-0.06%) |
Apr 15, 2016 | 110.68 | 111.67 | 110.50 | 111.16 | 336,098 | +0.27(+0.24%) |
Apr 14, 2016 | 111.45 | 111.45 | 109.91 | 110.89 | 444,637 | +0.11(+0.10%) |
Apr 13, 2016 | 107.74 | 110.88 | 107.03 | 110.78 | 441,674 | +4.24(+3.98%) |
Apr 12, 2016 | 105.86 | 107.09 | 105.40 | 106.54 | 392,461 | +0.81(+0.77%) |
Apr 11, 2016 | 105.47 | 106.94 | 105.04 | 105.73 | 323,402 | +0.82(+0.78%) |
Apr 08, 2016 | 104.97 | 106.59 | 104.14 | 104.91 | 227,118 | +0.98(+0.94%) |
Apr 07, 2016 | 104.37 | 104.73 | 103.26 | 103.93 | 279,900 | -1.05(-1.00%) |
Apr 06, 2016 | 103.88 | 105.00 | 102.87 | 104.98 | 331,347 | +0.95(+0.91%) |
Apr 05, 2016 | 103.60 | 104.63 | 103.45 | 104.03 | 246,945 | -1.47(-1.39%) |
Apr 04, 2016 | 107.31 | 107.34 | 105.23 | 105.50 | 232,844 | -1.74(-1.62%) |