Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 99.17 | 101.20 | 99.05 | 101.12 | 5,954,543 | +2.21(+2.24%) |
Jun 29, 2016 | 97.60 | 98.92 | 97.57 | 98.91 | 5,055,046 | +1.84(+1.89%) |
Jun 28, 2016 | 96.45 | 97.09 | 96.08 | 97.07 | 5,999,622 | +1.47(+1.53%) |
Jun 27, 2016 | 97.39 | 97.67 | 94.93 | 95.60 | 7,754,314 | -2.06(-2.11%) |
Jun 24, 2016 | 99.91 | 100.34 | 97.39 | 97.66 | 13,633,533 | -5.84(-5.64%) |
Jun 23, 2016 | 102.23 | 103.58 | 101.66 | 103.50 | 5,956,110 | +1.62(+1.59%) |
Jun 22, 2016 | 102.43 | 103.07 | 101.44 | 101.88 | 4,252,961 | -0.75(-0.73%) |
Jun 21, 2016 | 102.70 | 102.97 | 102.39 | 102.63 | 4,143,355 | +0.29(+0.29%) |
Jun 20, 2016 | 101.66 | 103.04 | 101.61 | 102.34 | 5,361,746 | +1.08(+1.07%) |
Jun 17, 2016 | 100.57 | 101.74 | 100.33 | 101.26 | 7,000,603 | +0.62(+0.62%) |
Jun 16, 2016 | 100.06 | 100.79 | 99.27 | 100.64 | 3,676,115 | +0.25(+0.25%) |
Jun 15, 2016 | 100.90 | 101.13 | 100.33 | 100.38 | 3,392,934 | -0.25(-0.25%) |
Jun 14, 2016 | 100.78 | 101.12 | 100.20 | 100.64 | 4,301,697 | -0.15(-0.14%) |
Jun 13, 2016 | 101.02 | 101.60 | 100.12 | 100.78 | 5,419,324 | -0.73(-0.72%) |
Jun 10, 2016 | 101.79 | 102.15 | 101.17 | 101.51 | 4,684,055 | -0.70(-0.68%) |
Jun 09, 2016 | 101.88 | 102.44 | 101.75 | 102.21 | 3,034,774 | -0.39(-0.38%) |
Jun 08, 2016 | 102.28 | 102.66 | 101.96 | 102.60 | 4,405,558 | +0.45(+0.44%) |
Jun 07, 2016 | 102.14 | 102.55 | 101.70 | 102.15 | 6,702,071 | +0.40(+0.39%) |
Jun 06, 2016 | 101.99 | 102.56 | 101.49 | 101.75 | 3,570,440 | -0.11(-0.11%) |
Jun 03, 2016 | 101.53 | 101.96 | 101.06 | 101.86 | 3,494,779 | -0.41(-0.40%) |
Jun 02, 2016 | 101.66 | 102.26 | 101.34 | 102.26 | 3,966,319 | +0.66(+0.65%) |
Jun 01, 2016 | 101.93 | 102.11 | 100.96 | 101.60 | 3,997,745 | -0.82(-0.80%) |
May 31, 2016 | 101.64 | 102.47 | 101.44 | 102.42 | 8,760,972 | +0.60(+0.59%) |
May 27, 2016 | 101.50 | 101.82 | 101.82 | 101.82 | 3,688,177 | +0.27(+0.26%) |
May 26, 2016 | 100.96 | 101.60 | 100.63 | 101.56 | 4,597,552 | +0.50(+0.49%) |
May 25, 2016 | 99.22 | 101.32 | 98.93 | 101.06 | 6,541,542 | +2.25(+2.28%) |
May 24, 2016 | 97.85 | 99.10 | 97.85 | 98.81 | 4,396,711 | +1.03(+1.05%) |
May 23, 2016 | 98.34 | 98.57 | 97.71 | 97.78 | 3,157,763 | -0.32(-0.33%) |
May 20, 2016 | 97.07 | 98.27 | 96.97 | 98.10 | 5,510,970 | +1.55(+1.60%) |
May 19, 2016 | 97.59 | 97.89 | 95.90 | 96.55 | 5,531,103 | -1.61(-1.64%) |
May 18, 2016 | 98.59 | 98.95 | 97.51 | 98.16 | 3,739,049 | -0.44(-0.45%) |
May 17, 2016 | 99.41 | 99.60 | 98.13 | 98.60 | 5,239,452 | -0.97(-0.98%) |
May 16, 2016 | 98.37 | 99.92 | 98.23 | 99.57 | 4,606,771 | +1.16(+1.18%) |
May 13, 2016 | 99.13 | 99.84 | 98.21 | 98.41 | 3,599,470 | -0.75(-0.75%) |
May 12, 2016 | 99.41 | 99.53 | 98.01 | 99.16 | 4,876,890 | -0.07(-0.07%) |
May 11, 2016 | 99.74 | 100.66 | 99.09 | 99.23 | 4,642,544 | -0.68(-0.68%) |
May 10, 2016 | 98.76 | 99.96 | 98.76 | 99.91 | 5,993,061 | +1.75(+1.79%) |
May 09, 2016 | 98.40 | 98.73 | 97.94 | 98.16 | 6,458,075 | +0.03(+0.03%) |
May 06, 2016 | 96.51 | 98.58 | 96.25 | 98.13 | 7,348,753 | +1.44(+1.49%) |
May 05, 2016 | 96.34 | 97.24 | 96.01 | 96.69 | 9,848,478 | +1.47(+1.54%) |
May 04, 2016 | 94.64 | 95.72 | 94.60 | 95.22 | 3,903,499 | +0.08(+0.08%) |
May 03, 2016 | 95.49 | 95.65 | 94.33 | 95.14 | 5,429,694 | -0.75(-0.78%) |
May 02, 2016 | 96.75 | 97.04 | 95.34 | 95.90 | 5,305,742 | -0.44(-0.46%) |
Apr 29, 2016 | 96.70 | 97.26 | 95.18 | 96.34 | 6,401,528 | -0.75(-0.77%) |
Apr 28, 2016 | 98.85 | 99.14 | 96.86 | 97.08 | 5,743,539 | -2.24(-2.26%) |
Apr 27, 2016 | 98.59 | 99.53 | 98.34 | 99.33 | 4,713,051 | +0.92(+0.93%) |
Apr 26, 2016 | 98.13 | 98.88 | 97.63 | 98.41 | 4,514,013 | +0.18(+0.18%) |
Apr 25, 2016 | 97.80 | 98.29 | 97.11 | 98.23 | 4,315,618 | +0.20(+0.21%) |
Apr 22, 2016 | 98.65 | 99.68 | 97.37 | 98.03 | 7,865,063 | -0.53(-0.54%) |
Apr 21, 2016 | 96.76 | 99.10 | 96.68 | 98.56 | 9,113,293 | +2.11(+2.18%) |
Apr 20, 2016 | 95.22 | 97.17 | 95.06 | 96.45 | 10,231,727 | +1.39(+1.47%) |
Apr 19, 2016 | 96.69 | 97.00 | 94.14 | 95.06 | 19,978,890 | -5.63(-5.59%) |
Apr 18, 2016 | 100.15 | 101.09 | 100.00 | 100.69 | 9,927,330 | +0.53(+0.53%) |
Apr 15, 2016 | 99.70 | 100.41 | 99.65 | 100.15 | 5,540,757 | +0.37(+0.37%) |
Apr 14, 2016 | 100.01 | 100.84 | 99.27 | 99.78 | 4,811,685 | -0.05(-0.05%) |
Apr 13, 2016 | 99.51 | 99.83 | 98.77 | 99.83 | 4,799,157 | +1.06(+1.07%) |
Apr 12, 2016 | 98.76 | 99.09 | 98.08 | 98.77 | 5,446,794 | +0.25(+0.25%) |
Apr 11, 2016 | 99.19 | 100.31 | 98.50 | 98.52 | 5,826,131 | -0.07(-0.07%) |
Apr 08, 2016 | 98.40 | 99.01 | 97.78 | 98.59 | 4,989,716 | +0.73(+0.74%) |
Apr 07, 2016 | 98.40 | 98.75 | 97.70 | 97.86 | 5,548,470 | -1.17(-1.18%) |
Apr 06, 2016 | 98.95 | 99.12 | 97.57 | 99.03 | 6,354,061 | +0.01(+0.01%) |
Apr 05, 2016 | 99.96 | 100.08 | 98.79 | 99.02 | 5,055,052 | -1.37(-1.36%) |
Apr 04, 2016 | 100.56 | 101.34 | 100.28 | 100.39 | 5,954,023 | -0.30(-0.29%) |