Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |
Jun 01, 2016 | 104.93 | 105.69 | 104.40 | 105.63 | 1,247,849 | +0.07(+0.06%) |
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |
May 02, 2016 | 101.96 | 103.15 | 101.54 | 103.00 | 923,466 | +1.45(+1.43%) |
Apr 29, 2016 | 99.17 | 101.79 | 99.08 | 101.55 | 1,822,558 | +1.89(+1.90%) |
Apr 28, 2016 | 99.61 | 100.62 | 99.33 | 99.66 | 1,296,166 | -1.11(-1.10%) |
Apr 27, 2016 | 100.95 | 101.17 | 100.44 | 100.77 | 872,767 | -0.41(-0.40%) |
Apr 26, 2016 | 100.37 | 101.21 | 100.20 | 101.17 | 762,288 | +1.24(+1.24%) |
Apr 25, 2016 | 99.54 | 99.99 | 98.79 | 99.94 | 965,019 | +0.21(+0.21%) |
Apr 22, 2016 | 99.85 | 100.47 | 99.44 | 99.72 | 1,046,869 | +0.04(+0.04%) |
Apr 21, 2016 | 100.54 | 101.11 | 99.67 | 99.68 | 1,105,220 | -1.20(-1.19%) |
Apr 20, 2016 | 102.05 | 102.11 | 100.42 | 100.88 | 934,252 | -0.73(-0.72%) |
Apr 19, 2016 | 102.39 | 102.56 | 101.54 | 101.62 | 1,149,133 | -0.45(-0.44%) |
Apr 18, 2016 | 100.36 | 102.07 | 100.25 | 102.07 | 821,080 | +1.31(+1.30%) |
Apr 15, 2016 | 99.95 | 100.84 | 99.81 | 100.76 | 834,975 | +0.39(+0.39%) |
Apr 14, 2016 | 100.22 | 100.85 | 99.95 | 100.37 | 794,034 | +0.15(+0.14%) |
Apr 13, 2016 | 99.58 | 100.25 | 99.05 | 100.22 | 771,050 | +1.20(+1.21%) |
Apr 12, 2016 | 98.39 | 99.06 | 97.80 | 99.03 | 706,867 | +1.00(+1.02%) |
Apr 11, 2016 | 98.50 | 99.08 | 98.01 | 98.02 | 828,454 | +0.15(+0.16%) |
Apr 08, 2016 | 98.53 | 98.79 | 97.61 | 97.87 | 564,945 | +0.27(+0.28%) |
Apr 07, 2016 | 98.22 | 98.62 | 97.26 | 97.60 | 864,275 | -1.03(-1.05%) |
Apr 06, 2016 | 98.12 | 98.66 | 97.55 | 98.63 | 2,063,612 | +0.18(+0.19%) |
Apr 05, 2016 | 100.08 | 100.53 | 98.39 | 98.45 | 2,494,867 | -2.84(-2.80%) |
Apr 04, 2016 | 101.08 | 101.67 | 100.95 | 101.29 | 1,024,752 | -0.02(-0.02%) |