Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.77 | 86.41 | 84.20 | 86.40 | 1,796,435 | +1.96(+2.33%) |
Jun 29, 2016 | 82.98 | 84.53 | 82.34 | 84.44 | 1,518,158 | +2.29(+2.78%) |
Jun 28, 2016 | 82.31 | 82.55 | 81.31 | 82.15 | 1,859,793 | +1.12(+1.39%) |
Jun 27, 2016 | 86.35 | 86.35 | 80.49 | 81.02 | 3,819,052 | -5.33(-6.17%) |
Jun 24, 2016 | 89.28 | 89.88 | 86.27 | 86.35 | 4,067,008 | -7.41(-7.91%) |
Jun 23, 2016 | 91.85 | 93.77 | 91.63 | 93.77 | 779,439 | +3.17(+3.50%) |
Jun 22, 2016 | 91.09 | 91.35 | 90.54 | 90.59 | 688,991 | -0.19(-0.21%) |
Jun 21, 2016 | 91.18 | 91.49 | 90.46 | 90.79 | 953,301 | -0.17(-0.18%) |
Jun 20, 2016 | 90.59 | 91.97 | 90.56 | 90.95 | 923,907 | +1.81(+2.03%) |
Jun 17, 2016 | 89.41 | 90.97 | 89.05 | 89.15 | 1,715,937 | -0.26(-0.29%) |
Jun 16, 2016 | 89.87 | 89.87 | 88.74 | 89.40 | 2,920,303 | -1.27(-1.40%) |
Jun 15, 2016 | 90.94 | 91.74 | 90.50 | 90.68 | 1,501,705 | +0.10(+0.11%) |
Jun 14, 2016 | 90.26 | 90.89 | 89.87 | 90.58 | 1,234,839 | -0.07(-0.08%) |
Jun 13, 2016 | 91.28 | 91.73 | 90.64 | 90.65 | 1,723,781 | -1.03(-1.13%) |
Jun 10, 2016 | 92.17 | 92.33 | 91.17 | 91.68 | 1,313,057 | -1.50(-1.61%) |
Jun 09, 2016 | 92.63 | 93.31 | 92.32 | 93.18 | 563,780 | +0.00(+0.00%) |
Jun 08, 2016 | 92.31 | 93.35 | 91.84 | 93.18 | 779,627 | +0.81(+0.88%) |
Jun 07, 2016 | 93.40 | 93.55 | 92.36 | 92.37 | 644,478 | -0.75(-0.80%) |
Jun 06, 2016 | 91.10 | 93.45 | 91.10 | 93.12 | 1,500,859 | +2.07(+2.27%) |
Jun 03, 2016 | 90.96 | 91.22 | 90.16 | 91.06 | 981,480 | -0.77(-0.83%) |
Jun 02, 2016 | 91.02 | 91.82 | 90.68 | 91.82 | 1,053,471 | +0.67(+0.74%) |
Jun 01, 2016 | 90.94 | 91.23 | 90.06 | 91.15 | 773,140 | +0.20(+0.22%) |
May 31, 2016 | 91.46 | 91.59 | 90.59 | 90.94 | 877,697 | -0.08(-0.09%) |
May 27, 2016 | 90.23 | 91.03 | 91.03 | 91.03 | 527,233 | +1.08(+1.20%) |
May 26, 2016 | 90.35 | 90.55 | 89.73 | 89.95 | 538,947 | -0.52(-0.57%) |
May 25, 2016 | 90.37 | 90.92 | 90.30 | 90.46 | 960,645 | +0.30(+0.33%) |
May 24, 2016 | 87.18 | 90.39 | 87.06 | 90.17 | 1,382,504 | +3.77(+4.36%) |
May 23, 2016 | 86.48 | 86.83 | 85.97 | 86.40 | 1,176,074 | -0.11(-0.13%) |
May 20, 2016 | 86.31 | 86.93 | 86.21 | 86.51 | 903,235 | +0.70(+0.82%) |
May 19, 2016 | 86.63 | 86.75 | 85.19 | 85.81 | 1,161,957 | -1.01(-1.16%) |
May 18, 2016 | 86.09 | 87.51 | 85.71 | 86.81 | 2,339,092 | +0.77(+0.89%) |
May 17, 2016 | 86.59 | 87.25 | 85.90 | 86.05 | 969,347 | -0.98(-1.13%) |
May 16, 2016 | 86.32 | 87.47 | 86.12 | 87.03 | 866,585 | +0.87(+1.01%) |
May 13, 2016 | 86.82 | 87.47 | 85.79 | 86.16 | 1,012,951 | -0.84(-0.97%) |
May 12, 2016 | 87.75 | 88.13 | 86.23 | 87.00 | 1,490,038 | -0.15(-0.17%) |
May 11, 2016 | 88.03 | 88.64 | 87.13 | 87.15 | 1,149,300 | -1.28(-1.44%) |
May 10, 2016 | 87.22 | 88.54 | 86.84 | 88.43 | 937,406 | +1.50(+1.72%) |
May 09, 2016 | 86.79 | 87.15 | 86.36 | 86.93 | 983,199 | +0.18(+0.21%) |
May 06, 2016 | 85.41 | 87.10 | 85.41 | 86.75 | 1,080,386 | +1.07(+1.25%) |
May 05, 2016 | 86.14 | 86.71 | 85.53 | 85.67 | 926,927 | -0.35(-0.41%) |
May 04, 2016 | 86.09 | 86.46 | 85.31 | 86.02 | 1,490,553 | -0.83(-0.95%) |
May 03, 2016 | 87.47 | 87.94 | 86.16 | 86.85 | 1,276,714 | -1.32(-1.50%) |
May 02, 2016 | 87.97 | 88.53 | 86.88 | 88.17 | 1,309,687 | +0.27(+0.30%) |
Apr 29, 2016 | 87.98 | 88.06 | 84.60 | 87.90 | 4,864,578 | -3.10(-3.41%) |
Apr 28, 2016 | 91.41 | 92.59 | 90.75 | 91.01 | 1,100,803 | -0.64(-0.70%) |
Apr 27, 2016 | 91.01 | 91.95 | 90.81 | 91.65 | 726,992 | +0.10(+0.11%) |
Apr 26, 2016 | 90.31 | 91.75 | 90.00 | 91.55 | 857,124 | +0.74(+0.82%) |
Apr 25, 2016 | 90.64 | 91.24 | 90.38 | 90.81 | 994,952 | +0.09(+0.10%) |
Apr 22, 2016 | 90.81 | 91.70 | 90.46 | 90.71 | 1,496,433 | -0.78(-0.85%) |
Apr 21, 2016 | 92.25 | 92.74 | 91.49 | 91.49 | 912,335 | -1.05(-1.13%) |
Apr 20, 2016 | 91.42 | 92.72 | 91.05 | 92.54 | 1,106,512 | +1.08(+1.18%) |
Apr 19, 2016 | 91.11 | 91.91 | 90.86 | 91.46 | 945,093 | +0.87(+0.96%) |
Apr 18, 2016 | 89.58 | 90.90 | 89.13 | 90.59 | 694,551 | +0.78(+0.87%) |
Apr 15, 2016 | 89.99 | 90.22 | 89.12 | 89.80 | 898,414 | -0.18(-0.20%) |
Apr 14, 2016 | 89.87 | 90.28 | 89.46 | 89.99 | 1,042,450 | +0.03(+0.03%) |
Apr 13, 2016 | 88.20 | 90.39 | 88.20 | 89.96 | 1,265,779 | +2.42(+2.77%) |
Apr 12, 2016 | 86.60 | 87.74 | 86.34 | 87.54 | 916,054 | +1.24(+1.44%) |
Apr 11, 2016 | 86.14 | 87.42 | 85.76 | 86.30 | 1,241,985 | +0.61(+0.71%) |
Apr 08, 2016 | 86.06 | 86.86 | 85.30 | 85.69 | 798,459 | +0.41(+0.48%) |
Apr 07, 2016 | 85.49 | 86.71 | 85.05 | 85.28 | 1,269,783 | -1.45(-1.67%) |
Apr 06, 2016 | 86.12 | 86.97 | 85.64 | 86.73 | 1,518,222 | +0.62(+0.71%) |
Apr 05, 2016 | 87.20 | 87.52 | 85.95 | 86.11 | 1,336,263 | -2.28(-2.58%) |
Apr 04, 2016 | 89.71 | 90.10 | 88.34 | 88.39 | 858,239 | -1.20(-1.34%) |