Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 104.94 | 105.85 | 104.75 | 105.85 | 36,012 | +1.23(+1.18%) |
Jun 29, 2016 | 103.79 | 104.85 | 103.78 | 104.62 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.00 | 102.90 | 101.93 | 102.88 | 20,165 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.82 | 34,764 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.65 | 103.42 | 103.56 | 25,328 | -4.65(-4.30%) |
Jun 23, 2016 | 107.37 | 108.21 | 107.01 | 108.21 | 52,186 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.40 | 106.49 | 106.52 | 12,667 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.24 | 106.79 | 107.11 | 12,595 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.47 | 106.51 | 106.51 | 13,707 | +0.72(+0.68%) |
Jun 17, 2016 | 106.70 | 106.70 | 105.47 | 105.79 | 11,554 | -0.83(-0.77%) |
Jun 16, 2016 | 105.92 | 106.72 | 105.33 | 106.61 | 10,734 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.40 | 106.41 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.88 | 106.06 | 106.63 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.41 | 106.58 | 53,290 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.92 | 107.13 | 107.31 | 12,165 | -1.39(-1.28%) |
Jun 09, 2016 | 108.34 | 108.79 | 108.33 | 108.70 | 17,948 | -0.11(-0.11%) |
Jun 08, 2016 | 108.76 | 108.99 | 108.50 | 108.81 | 15,335 | +0.30(+0.27%) |
Jun 07, 2016 | 108.63 | 108.91 | 108.50 | 108.51 | 12,909 | +0.07(+0.06%) |
Jun 06, 2016 | 108.12 | 108.67 | 108.12 | 108.45 | 9,912 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.31 | 107.98 | 16,020 | -0.39(-0.36%) |
Jun 02, 2016 | 107.88 | 108.37 | 107.74 | 108.37 | 14,765 | +0.13(+0.12%) |
Jun 01, 2016 | 107.83 | 108.43 | 107.70 | 108.24 | 27,591 | -0.06(-0.05%) |
May 31, 2016 | 108.06 | 108.29 | 107.64 | 108.29 | 22,473 | +0.34(+0.31%) |
May 27, 2016 | 107.38 | 107.96 | 107.96 | 107.96 | 10,002 | +0.55(+0.51%) |
May 26, 2016 | 106.99 | 107.52 | 106.99 | 107.41 | 34,598 | +0.27(+0.25%) |
May 25, 2016 | 106.83 | 107.33 | 106.50 | 107.14 | 16,117 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.44 | 104.62 | 106.36 | 26,748 | +2.15(+2.06%) |
May 23, 2016 | 104.31 | 104.77 | 104.20 | 104.20 | 31,525 | -0.19(-0.18%) |
May 20, 2016 | 103.65 | 104.60 | 103.28 | 104.40 | 18,636 | +1.32(+1.28%) |
May 19, 2016 | 103.32 | 103.58 | 102.41 | 103.08 | 17,255 | -0.51(-0.49%) |
May 18, 2016 | 102.86 | 104.28 | 102.80 | 103.59 | 23,558 | +0.48(+0.46%) |
May 17, 2016 | 104.10 | 104.28 | 102.93 | 103.11 | 43,719 | -1.27(-1.21%) |
May 16, 2016 | 103.34 | 104.62 | 103.11 | 104.38 | 12,041 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.95 | 102.93 | 103.11 | 49,198 | -0.33(-0.32%) |
May 12, 2016 | 104.13 | 104.13 | 102.77 | 103.45 | 7,488 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.79 | 103.79 | 11,657 | -0.53(-0.51%) |
May 10, 2016 | 103.34 | 104.38 | 103.19 | 104.32 | 17,414 | +1.52(+1.48%) |
May 09, 2016 | 102.64 | 103.25 | 102.64 | 102.80 | 300,348 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.68 | 101.51 | 102.68 | 20,617 | +0.88(+0.87%) |
May 05, 2016 | 102.32 | 102.52 | 101.76 | 101.80 | 21,341 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.62 | 101.98 | 338,457 | -0.55(-0.53%) |
May 03, 2016 | 102.93 | 103.17 | 102.28 | 102.53 | 25,564 | -1.12(-1.08%) |
May 02, 2016 | 102.99 | 103.77 | 102.58 | 103.65 | 36,926 | +0.88(+0.86%) |
Apr 29, 2016 | 103.34 | 103.39 | 102.04 | 102.77 | 120,505 | -0.27(-0.26%) |
Apr 28, 2016 | 104.53 | 105.13 | 102.81 | 103.03 | 24,157 | -1.29(-1.24%) |
Apr 27, 2016 | 103.64 | 104.33 | 103.25 | 104.33 | 29,287 | -0.38(-0.37%) |
Apr 26, 2016 | 105.23 | 105.32 | 104.45 | 104.71 | 48,552 | -0.20(-0.19%) |
Apr 25, 2016 | 104.81 | 105.01 | 104.62 | 104.92 | 13,115 | -0.26(-0.25%) |
Apr 22, 2016 | 105.46 | 105.71 | 104.58 | 105.17 | 18,187 | -1.58(-1.48%) |
Apr 21, 2016 | 106.90 | 107.17 | 106.62 | 106.76 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.40 | 107.25 | 106.16 | 106.80 | 17,183 | +0.44(+0.41%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.76 | 106.36 | 148,974 | -0.89(-0.83%) |
Apr 18, 2016 | 106.47 | 107.27 | 106.26 | 107.25 | 18,085 | +0.65(+0.61%) |
Apr 15, 2016 | 106.88 | 106.88 | 106.48 | 106.59 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.94 | 107.20 | 106.54 | 106.93 | 17,242 | -0.01(-0.01%) |
Apr 13, 2016 | 106.33 | 106.99 | 106.02 | 106.94 | 14,892 | +1.64(+1.56%) |
Apr 12, 2016 | 104.78 | 105.42 | 104.15 | 105.30 | 14,668 | +0.61(+0.58%) |
Apr 11, 2016 | 105.50 | 106.09 | 104.69 | 104.69 | 17,895 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.98 | 104.72 | 104.94 | 19,684 | -0.03(-0.03%) |
Apr 07, 2016 | 105.89 | 105.89 | 104.67 | 104.97 | 18,471 | -1.51(-1.41%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.05 | 106.48 | 16,733 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.78 | 105.13 | 105.13 | 38,300 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,197 | -0.81(-0.75%) |