Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 88.70 | 90.70 | 88.29 | 90.70 | 1,659,098 | +2.19(+2.47%) |
Jun 29, 2016 | 87.44 | 88.71 | 86.78 | 88.51 | 2,167,504 | +2.25(+2.61%) |
Jun 28, 2016 | 86.15 | 87.12 | 84.96 | 86.26 | 3,641,106 | +0.96(+1.13%) |
Jun 27, 2016 | 88.48 | 88.57 | 85.04 | 85.30 | 4,845,122 | -3.83(-4.30%) |
Jun 24, 2016 | 92.16 | 92.81 | 89.09 | 89.13 | 6,768,613 | -6.82(-7.11%) |
Jun 23, 2016 | 94.45 | 95.99 | 94.06 | 95.96 | 1,951,008 | +2.56(+2.75%) |
Jun 22, 2016 | 93.17 | 93.83 | 93.12 | 93.39 | 1,501,462 | +0.34(+0.36%) |
Jun 21, 2016 | 93.22 | 93.38 | 91.81 | 93.05 | 1,508,297 | -0.49(-0.53%) |
Jun 20, 2016 | 93.50 | 94.83 | 93.37 | 93.54 | 1,681,508 | +1.44(+1.57%) |
Jun 17, 2016 | 91.54 | 92.88 | 90.91 | 92.10 | 2,763,446 | +0.67(+0.73%) |
Jun 16, 2016 | 90.97 | 91.69 | 89.17 | 91.43 | 1,550,033 | -0.07(-0.08%) |
Jun 15, 2016 | 91.99 | 92.22 | 90.65 | 91.50 | 1,790,233 | +0.40(+0.43%) |
Jun 14, 2016 | 91.76 | 92.15 | 90.30 | 91.11 | 2,457,778 | -0.64(-0.69%) |
Jun 13, 2016 | 93.20 | 93.50 | 91.67 | 91.75 | 1,977,037 | -1.82(-1.95%) |
Jun 10, 2016 | 94.69 | 94.83 | 93.13 | 93.57 | 1,566,759 | -2.13(-2.23%) |
Jun 09, 2016 | 94.94 | 95.82 | 94.62 | 95.70 | 1,329,148 | -0.19(-0.19%) |
Jun 08, 2016 | 95.18 | 96.72 | 95.18 | 95.88 | 2,278,442 | +1.39(+1.47%) |
Jun 07, 2016 | 93.97 | 95.04 | 93.58 | 94.50 | 1,207,854 | +0.69(+0.73%) |
Jun 06, 2016 | 92.07 | 93.92 | 91.69 | 93.81 | 1,809,233 | +2.15(+2.34%) |
Jun 03, 2016 | 92.71 | 92.71 | 90.91 | 91.66 | 1,966,725 | -1.20(-1.29%) |
Jun 02, 2016 | 91.92 | 92.87 | 91.23 | 92.87 | 2,008,379 | +0.81(+0.88%) |
Jun 01, 2016 | 91.95 | 92.08 | 90.50 | 92.06 | 1,733,505 | -0.27(-0.30%) |
May 31, 2016 | 91.35 | 93.02 | 91.16 | 92.33 | 2,400,558 | +0.99(+1.09%) |
May 27, 2016 | 91.49 | 91.34 | 91.34 | 91.34 | 1,750,754 | -0.21(-0.23%) |
May 26, 2016 | 91.75 | 92.64 | 91.45 | 91.55 | 2,177,298 | +0.27(+0.29%) |
May 25, 2016 | 89.17 | 91.51 | 88.86 | 91.29 | 2,515,566 | +2.79(+3.15%) |
May 24, 2016 | 87.58 | 88.72 | 87.41 | 88.49 | 1,476,343 | +1.25(+1.43%) |
May 23, 2016 | 87.20 | 88.21 | 86.57 | 87.24 | 1,072,701 | -0.04(-0.05%) |
May 20, 2016 | 87.51 | 88.41 | 87.16 | 87.28 | 1,633,447 | +0.10(+0.12%) |
May 19, 2016 | 88.99 | 89.34 | 85.71 | 87.18 | 3,658,378 | -2.09(-2.34%) |
May 18, 2016 | 90.70 | 91.39 | 88.77 | 89.27 | 2,581,369 | -2.13(-2.33%) |
May 17, 2016 | 91.17 | 92.76 | 90.82 | 91.39 | 1,839,673 | +0.07(+0.08%) |
May 16, 2016 | 89.57 | 91.82 | 89.57 | 91.32 | 1,768,259 | +1.92(+2.15%) |
May 13, 2016 | 91.64 | 92.18 | 89.32 | 89.40 | 2,395,918 | -2.08(-2.27%) |
May 12, 2016 | 92.25 | 92.77 | 91.01 | 91.48 | 1,941,066 | -0.26(-0.29%) |
May 11, 2016 | 91.80 | 92.71 | 91.07 | 91.75 | 2,410,456 | -0.05(-0.05%) |
May 10, 2016 | 90.32 | 91.93 | 89.84 | 91.79 | 2,780,133 | +1.89(+2.10%) |
May 09, 2016 | 91.23 | 91.23 | 89.38 | 89.91 | 2,430,639 | -2.06(-2.24%) |
May 06, 2016 | 90.52 | 92.02 | 90.26 | 91.96 | 1,422,758 | +0.88(+0.97%) |
May 05, 2016 | 91.89 | 92.23 | 90.82 | 91.08 | 1,567,307 | -0.44(-0.48%) |
May 04, 2016 | 94.80 | 94.81 | 90.32 | 91.52 | 4,690,684 | -3.33(-3.51%) |
May 03, 2016 | 92.19 | 95.97 | 92.13 | 94.85 | 4,592,597 | +1.66(+1.78%) |
May 02, 2016 | 93.88 | 94.27 | 92.50 | 93.19 | 3,150,070 | -0.40(-0.43%) |
Apr 29, 2016 | 93.59 | 94.88 | 92.60 | 93.59 | 2,230,769 | +0.34(+0.36%) |
Apr 28, 2016 | 93.19 | 94.75 | 92.64 | 93.26 | 2,278,248 | -0.09(-0.09%) |
Apr 27, 2016 | 93.22 | 93.61 | 92.47 | 93.35 | 3,895,227 | +0.43(+0.46%) |
Apr 26, 2016 | 92.53 | 93.16 | 92.09 | 92.91 | 2,841,207 | +1.02(+1.11%) |
Apr 25, 2016 | 92.66 | 92.77 | 91.31 | 91.90 | 1,931,002 | -0.96(-1.03%) |
Apr 22, 2016 | 91.71 | 93.26 | 91.66 | 92.86 | 3,467,957 | +0.78(+0.84%) |
Apr 21, 2016 | 92.26 | 93.28 | 91.66 | 92.08 | 2,181,723 | -1.18(-1.26%) |
Apr 20, 2016 | 94.17 | 94.39 | 92.87 | 93.26 | 2,111,805 | -0.91(-0.97%) |
Apr 19, 2016 | 93.14 | 94.96 | 93.05 | 94.17 | 3,145,913 | +0.87(+0.93%) |
Apr 18, 2016 | 92.24 | 94.11 | 91.61 | 93.30 | 3,321,491 | +1.07(+1.16%) |
Apr 15, 2016 | 91.97 | 92.46 | 91.29 | 92.23 | 2,570,974 | +0.60(+0.65%) |
Apr 14, 2016 | 90.78 | 92.11 | 90.16 | 91.63 | 3,079,940 | +0.70(+0.77%) |
Apr 13, 2016 | 87.14 | 90.99 | 86.98 | 90.93 | 5,167,566 | +4.72(+5.47%) |
Apr 12, 2016 | 85.32 | 86.52 | 84.88 | 86.21 | 1,348,503 | +1.23(+1.45%) |
Apr 11, 2016 | 85.44 | 86.48 | 84.94 | 84.98 | 1,747,383 | -0.02(-0.02%) |
Apr 08, 2016 | 84.86 | 86.61 | 84.64 | 85.00 | 1,660,760 | +0.95(+1.13%) |
Apr 07, 2016 | 84.38 | 85.09 | 83.84 | 84.04 | 2,844,855 | -1.07(-1.26%) |
Apr 06, 2016 | 85.63 | 85.97 | 83.41 | 85.12 | 4,246,695 | -1.27(-1.47%) |
Apr 05, 2016 | 85.96 | 87.46 | 85.28 | 86.39 | 2,492,134 | -0.86(-0.98%) |
Apr 04, 2016 | 88.06 | 88.54 | 86.92 | 87.24 | 1,685,234 | -0.82(-0.94%) |