Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 92.98 | 95.07 | 91.44 | 95.05 | 29,410 | +2.44(+2.63%) |
Jun 29, 2016 | 92.88 | 92.89 | 90.48 | 92.61 | 33,021 | +0.82(+0.89%) |
Jun 28, 2016 | 90.56 | 92.00 | 90.09 | 91.79 | 39,403 | +2.52(+2.82%) |
Jun 27, 2016 | 93.51 | 93.51 | 88.78 | 89.27 | 37,881 | -5.00(-5.30%) |
Jun 24, 2016 | 95.21 | 96.42 | 93.19 | 94.27 | 136,649 | -4.32(-4.38%) |
Jun 23, 2016 | 101.21 | 101.21 | 97.98 | 98.59 | 28,059 | -1.45(-1.45%) |
Jun 22, 2016 | 98.90 | 100.45 | 98.90 | 100.04 | 44,138 | +1.39(+1.41%) |
Jun 21, 2016 | 102.03 | 102.03 | 98.30 | 98.65 | 29,469 | -2.95(-2.90%) |
Jun 20, 2016 | 102.46 | 104.04 | 101.56 | 101.60 | 49,693 | +0.06(+0.06%) |
Jun 17, 2016 | 99.27 | 103.55 | 99.27 | 101.54 | 130,872 | +0.55(+0.55%) |
Jun 16, 2016 | 95.93 | 102.22 | 95.11 | 100.99 | 93,397 | +4.73(+4.91%) |
Jun 15, 2016 | 94.19 | 97.57 | 94.19 | 96.26 | 19,366 | +2.19(+2.33%) |
Jun 14, 2016 | 94.04 | 95.33 | 92.77 | 94.07 | 18,331 | -0.14(-0.15%) |
Jun 13, 2016 | 94.70 | 95.68 | 92.92 | 94.21 | 33,973 | +0.39(+0.41%) |
Jun 10, 2016 | 96.74 | 96.74 | 92.76 | 93.82 | 26,896 | -4.47(-4.54%) |
Jun 09, 2016 | 97.88 | 98.53 | 96.52 | 98.29 | 25,787 | -0.16(-0.16%) |
Jun 08, 2016 | 99.00 | 99.99 | 98.29 | 98.45 | 20,094 | -0.67(-0.68%) |
Jun 07, 2016 | 100.78 | 101.19 | 98.87 | 99.12 | 22,781 | -1.93(-1.91%) |
Jun 06, 2016 | 101.03 | 101.82 | 98.87 | 101.05 | 56,412 | +1.24(+1.24%) |
Jun 03, 2016 | 99.89 | 99.97 | 96.80 | 99.81 | 34,788 | -0.08(-0.08%) |
Jun 02, 2016 | 98.02 | 99.99 | 96.15 | 99.89 | 43,150 | +1.58(+1.61%) |
Jun 01, 2016 | 98.83 | 98.83 | 95.89 | 98.31 | 42,756 | +0.47(+0.48%) |
May 31, 2016 | 99.83 | 99.83 | 96.68 | 97.84 | 42,066 | -1.16(-1.17%) |
May 27, 2016 | 94.19 | 99.00 | 99.00 | 99.00 | 96,854 | +5.52(+5.91%) |
May 26, 2016 | 92.54 | 93.74 | 91.83 | 93.47 | 23,062 | +1.38(+1.50%) |
May 25, 2016 | 92.13 | 92.70 | 90.96 | 92.09 | 29,195 | +0.99(+1.09%) |
May 24, 2016 | 89.09 | 91.30 | 88.81 | 91.10 | 43,243 | +3.13(+3.55%) |
May 23, 2016 | 87.28 | 89.31 | 86.11 | 87.97 | 30,992 | +2.35(+2.75%) |
May 20, 2016 | 85.27 | 86.25 | 85.01 | 85.62 | 10,860 | +1.08(+1.27%) |
May 19, 2016 | 85.60 | 85.60 | 83.53 | 84.54 | 14,594 | -0.91(-1.07%) |
May 18, 2016 | 86.33 | 86.33 | 84.26 | 85.46 | 16,210 | -0.93(-1.08%) |
May 17, 2016 | 85.80 | 88.34 | 85.80 | 86.39 | 13,711 | +0.22(+0.26%) |
May 16, 2016 | 86.86 | 86.86 | 85.17 | 86.17 | 23,880 | -0.47(-0.54%) |
May 13, 2016 | 86.84 | 87.47 | 85.98 | 86.63 | 9,087 | -0.67(-0.77%) |
May 12, 2016 | 89.19 | 89.90 | 86.57 | 87.30 | 10,387 | -1.52(-1.71%) |
May 11, 2016 | 88.81 | 88.93 | 88.01 | 88.83 | 7,014 | -0.73(-0.82%) |
May 10, 2016 | 87.99 | 89.62 | 87.83 | 89.56 | 13,932 | +1.56(+1.78%) |
May 09, 2016 | 90.41 | 90.61 | 87.93 | 87.99 | 23,322 | -2.42(-2.67%) |
May 06, 2016 | 90.25 | 90.47 | 89.37 | 90.41 | 13,288 | +0.39(+0.43%) |
May 05, 2016 | 90.35 | 91.47 | 89.52 | 90.02 | 19,712 | +0.24(+0.27%) |
May 04, 2016 | 90.19 | 92.09 | 89.23 | 89.78 | 14,439 | -0.63(-0.70%) |
May 03, 2016 | 90.73 | 91.02 | 89.84 | 90.41 | 16,368 | -1.12(-1.22%) |
May 02, 2016 | 88.91 | 91.83 | 88.05 | 91.53 | 26,104 | +2.35(+2.64%) |
Apr 29, 2016 | 92.40 | 92.40 | 88.48 | 89.17 | 23,399 | -3.13(-3.39%) |
Apr 28, 2016 | 93.03 | 93.69 | 87.53 | 92.30 | 31,277 | -2.21(-2.34%) |
Apr 27, 2016 | 93.74 | 95.27 | 92.34 | 94.51 | 21,543 | +0.83(+0.89%) |
Apr 26, 2016 | 94.08 | 94.51 | 92.70 | 93.68 | 16,664 | +0.22(+0.24%) |
Apr 25, 2016 | 94.55 | 94.55 | 92.48 | 93.45 | 18,459 | -0.93(-0.99%) |
Apr 22, 2016 | 91.85 | 96.32 | 91.85 | 94.39 | 75,147 | +2.90(+3.17%) |
Apr 21, 2016 | 82.21 | 91.87 | 81.80 | 91.49 | 113,809 | +9.68(+11.84%) |
Apr 20, 2016 | 78.66 | 82.25 | 76.93 | 81.80 | 111,458 | +2.52(+3.17%) |
Apr 19, 2016 | 85.88 | 87.35 | 78.35 | 79.29 | 155,413 | -6.09(-7.13%) |
Apr 18, 2016 | 83.41 | 86.09 | 83.41 | 85.38 | 19,152 | +0.79(+0.94%) |
Apr 15, 2016 | 84.89 | 85.49 | 83.73 | 84.58 | 31,928 | -0.59(-0.69%) |
Apr 14, 2016 | 88.03 | 88.03 | 84.77 | 85.17 | 16,758 | -2.68(-3.05%) |
Apr 13, 2016 | 85.52 | 88.84 | 85.52 | 87.85 | 22,612 | +2.66(+3.12%) |
Apr 12, 2016 | 84.22 | 86.69 | 84.22 | 85.19 | 27,794 | +1.08(+1.28%) |
Apr 11, 2016 | 84.40 | 85.70 | 83.69 | 84.12 | 17,552 | +0.10(+0.12%) |
Apr 08, 2016 | 85.56 | 85.56 | 82.68 | 84.02 | 11,614 | -0.51(-0.60%) |
Apr 07, 2016 | 86.53 | 87.79 | 83.89 | 84.52 | 21,392 | -2.66(-3.05%) |
Apr 06, 2016 | 86.63 | 87.30 | 84.99 | 87.18 | 27,018 | +1.38(+1.61%) |
Apr 05, 2016 | 86.49 | 87.28 | 84.06 | 85.80 | 35,031 | -1.48(-1.70%) |
Apr 04, 2016 | 90.86 | 90.86 | 87.28 | 87.28 | 69,475 | -3.80(-4.17%) |