Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.87 | 86.51 | 84.29 | 86.50 | 1,794,323 | +1.97(+2.33%) |
Jun 29, 2016 | 83.08 | 84.63 | 82.44 | 84.53 | 1,516,374 | +2.29(+2.78%) |
Jun 28, 2016 | 82.40 | 82.65 | 81.41 | 82.25 | 1,857,607 | +1.13(+1.39%) |
Jun 27, 2016 | 86.45 | 86.45 | 80.58 | 81.12 | 3,814,563 | -5.34(-6.17%) |
Jun 24, 2016 | 89.39 | 89.99 | 86.37 | 86.45 | 4,062,227 | -7.42(-7.91%) |
Jun 23, 2016 | 91.96 | 93.88 | 91.73 | 93.88 | 778,523 | +3.18(+3.50%) |
Jun 22, 2016 | 91.20 | 91.46 | 90.65 | 90.70 | 688,181 | -0.19(-0.21%) |
Jun 21, 2016 | 91.29 | 91.60 | 90.56 | 90.89 | 952,180 | -0.17(-0.18%) |
Jun 20, 2016 | 90.70 | 92.08 | 90.66 | 91.06 | 922,821 | +1.81(+2.03%) |
Jun 17, 2016 | 89.52 | 91.08 | 89.15 | 89.25 | 1,713,919 | -0.26(-0.29%) |
Jun 16, 2016 | 89.98 | 89.98 | 88.85 | 89.51 | 2,916,870 | -1.27(-1.40%) |
Jun 15, 2016 | 91.05 | 91.85 | 90.61 | 90.78 | 1,499,939 | +0.10(+0.11%) |
Jun 14, 2016 | 90.37 | 91.00 | 89.98 | 90.68 | 1,233,387 | -0.07(-0.08%) |
Jun 13, 2016 | 91.38 | 91.84 | 90.75 | 90.76 | 1,721,754 | -1.03(-1.13%) |
Jun 10, 2016 | 92.28 | 92.44 | 91.28 | 91.79 | 1,311,513 | -1.50(-1.61%) |
Jun 09, 2016 | 92.74 | 93.42 | 92.43 | 93.29 | 563,118 | +0.00(+0.00%) |
Jun 08, 2016 | 92.42 | 93.46 | 91.95 | 93.29 | 778,711 | +0.81(+0.88%) |
Jun 07, 2016 | 93.51 | 93.66 | 92.46 | 92.48 | 643,721 | -0.75(-0.80%) |
Jun 06, 2016 | 91.21 | 93.56 | 91.21 | 93.23 | 1,499,094 | +2.07(+2.27%) |
Jun 03, 2016 | 91.07 | 91.33 | 90.27 | 91.16 | 980,326 | -0.77(-0.83%) |
Jun 02, 2016 | 91.13 | 91.93 | 90.78 | 91.93 | 1,052,232 | +0.67(+0.74%) |
Jun 01, 2016 | 91.05 | 91.34 | 90.17 | 91.25 | 772,231 | +0.20(+0.22%) |
May 31, 2016 | 91.57 | 91.70 | 90.70 | 91.05 | 876,666 | -0.08(-0.09%) |
May 27, 2016 | 90.34 | 91.13 | 91.13 | 91.13 | 526,613 | +1.08(+1.20%) |
May 26, 2016 | 90.46 | 90.66 | 89.83 | 90.05 | 538,313 | -0.52(-0.57%) |
May 25, 2016 | 90.48 | 91.02 | 90.41 | 90.57 | 959,515 | +0.30(+0.33%) |
May 24, 2016 | 87.29 | 90.50 | 87.17 | 90.28 | 1,380,879 | +3.78(+4.36%) |
May 23, 2016 | 86.58 | 86.93 | 86.08 | 86.50 | 1,174,691 | -0.11(-0.13%) |
May 20, 2016 | 86.41 | 87.04 | 86.32 | 86.61 | 902,173 | +0.70(+0.82%) |
May 19, 2016 | 86.73 | 86.85 | 85.29 | 85.91 | 1,160,591 | -1.01(-1.16%) |
May 18, 2016 | 86.19 | 87.62 | 85.81 | 86.92 | 2,336,342 | +0.77(+0.89%) |
May 17, 2016 | 86.69 | 87.35 | 86.00 | 86.15 | 968,207 | -0.98(-1.13%) |
May 16, 2016 | 86.43 | 87.58 | 86.22 | 87.13 | 865,567 | +0.87(+1.01%) |
May 13, 2016 | 86.92 | 87.57 | 85.89 | 86.26 | 1,011,761 | -0.85(-0.97%) |
May 12, 2016 | 87.85 | 88.24 | 86.33 | 87.11 | 1,488,287 | -0.15(-0.17%) |
May 11, 2016 | 88.14 | 88.74 | 87.23 | 87.25 | 1,147,949 | -1.28(-1.44%) |
May 10, 2016 | 87.33 | 88.64 | 86.94 | 88.53 | 936,305 | +1.50(+1.72%) |
May 09, 2016 | 86.89 | 87.25 | 86.46 | 87.03 | 982,043 | +0.18(+0.21%) |
May 06, 2016 | 85.51 | 87.20 | 85.51 | 86.85 | 1,079,116 | +1.08(+1.25%) |
May 05, 2016 | 86.24 | 86.81 | 85.64 | 85.77 | 925,837 | -0.35(-0.41%) |
May 04, 2016 | 86.20 | 86.56 | 85.41 | 86.12 | 1,488,801 | -0.83(-0.95%) |
May 03, 2016 | 87.58 | 88.04 | 86.26 | 86.95 | 1,275,213 | -1.32(-1.50%) |
May 02, 2016 | 88.07 | 88.63 | 86.98 | 88.27 | 1,308,148 | +0.27(+0.30%) |
Apr 29, 2016 | 88.08 | 88.16 | 84.70 | 88.01 | 4,858,860 | -3.11(-3.41%) |
Apr 28, 2016 | 91.52 | 92.70 | 90.86 | 91.11 | 1,099,509 | -0.64(-0.70%) |
Apr 27, 2016 | 91.11 | 92.06 | 90.91 | 91.76 | 726,138 | +0.10(+0.11%) |
Apr 26, 2016 | 90.42 | 91.86 | 90.10 | 91.66 | 856,116 | +0.74(+0.82%) |
Apr 25, 2016 | 90.75 | 91.34 | 90.49 | 90.91 | 993,782 | +0.09(+0.10%) |
Apr 22, 2016 | 90.91 | 91.80 | 90.56 | 90.82 | 1,494,673 | -0.78(-0.85%) |
Apr 21, 2016 | 92.36 | 92.85 | 91.59 | 91.60 | 911,263 | -1.05(-1.13%) |
Apr 20, 2016 | 91.53 | 92.83 | 91.16 | 92.65 | 1,105,212 | +1.08(+1.18%) |
Apr 19, 2016 | 91.22 | 92.02 | 90.97 | 91.57 | 943,982 | +0.87(+0.96%) |
Apr 18, 2016 | 89.68 | 91.00 | 89.24 | 90.69 | 693,735 | +0.78(+0.87%) |
Apr 15, 2016 | 90.09 | 90.33 | 89.22 | 89.91 | 897,358 | -0.18(-0.20%) |
Apr 14, 2016 | 89.97 | 90.39 | 89.56 | 90.09 | 1,041,225 | +0.03(+0.03%) |
Apr 13, 2016 | 88.30 | 90.50 | 88.30 | 90.07 | 1,264,291 | +2.43(+2.77%) |
Apr 12, 2016 | 86.70 | 87.84 | 86.44 | 87.64 | 914,977 | +1.24(+1.44%) |
Apr 11, 2016 | 86.24 | 87.52 | 85.86 | 86.40 | 1,240,525 | +0.61(+0.71%) |
Apr 08, 2016 | 86.16 | 86.96 | 85.40 | 85.79 | 797,521 | +0.41(+0.48%) |
Apr 07, 2016 | 85.59 | 86.81 | 85.15 | 85.38 | 1,268,290 | -1.45(-1.67%) |
Apr 06, 2016 | 86.22 | 87.07 | 85.74 | 86.83 | 1,516,437 | +0.62(+0.71%) |
Apr 05, 2016 | 87.30 | 87.62 | 86.05 | 86.21 | 1,334,693 | -2.28(-2.58%) |
Apr 04, 2016 | 89.82 | 90.20 | 88.45 | 88.49 | 857,230 | -1.20(-1.34%) |