Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 84.69 | 86.33 | 84.12 | 86.32 | 1,798,052 | +1.96(+2.33%) |
Jun 29, 2016 | 82.90 | 84.45 | 82.27 | 84.36 | 1,519,525 | +2.28(+2.78%) |
Jun 28, 2016 | 82.23 | 82.48 | 81.24 | 82.07 | 1,861,467 | +1.12(+1.39%) |
Jun 27, 2016 | 86.28 | 86.28 | 80.42 | 80.95 | 3,822,490 | -5.32(-6.17%) |
Jun 24, 2016 | 89.20 | 89.80 | 86.19 | 86.28 | 4,070,669 | -7.41(-7.91%) |
Jun 23, 2016 | 91.77 | 93.68 | 91.54 | 93.68 | 780,141 | +3.17(+3.50%) |
Jun 22, 2016 | 91.01 | 91.27 | 90.46 | 90.51 | 689,611 | -0.19(-0.21%) |
Jun 21, 2016 | 91.10 | 91.41 | 90.37 | 90.71 | 954,159 | -0.17(-0.18%) |
Jun 20, 2016 | 90.51 | 91.89 | 90.48 | 90.87 | 924,739 | +1.81(+2.03%) |
Jun 17, 2016 | 89.33 | 90.89 | 88.97 | 89.07 | 1,717,481 | -0.26(-0.29%) |
Jun 16, 2016 | 89.79 | 89.79 | 88.66 | 89.32 | 2,922,932 | -1.27(-1.40%) |
Jun 15, 2016 | 90.86 | 91.65 | 90.42 | 90.60 | 1,503,056 | +0.10(+0.11%) |
Jun 14, 2016 | 90.18 | 90.81 | 89.79 | 90.49 | 1,235,950 | -0.07(-0.08%) |
Jun 13, 2016 | 91.19 | 91.65 | 90.56 | 90.57 | 1,725,332 | -1.03(-1.13%) |
Jun 10, 2016 | 92.09 | 92.24 | 91.09 | 91.60 | 1,314,239 | -1.50(-1.61%) |
Jun 09, 2016 | 92.55 | 93.23 | 92.24 | 93.10 | 564,288 | +0.00(+0.00%) |
Jun 08, 2016 | 92.23 | 93.27 | 91.76 | 93.10 | 780,329 | +0.81(+0.88%) |
Jun 07, 2016 | 93.31 | 93.47 | 92.27 | 92.29 | 645,058 | -0.75(-0.80%) |
Jun 06, 2016 | 91.02 | 93.37 | 91.02 | 93.04 | 1,502,210 | +2.06(+2.27%) |
Jun 03, 2016 | 90.88 | 91.14 | 90.08 | 90.97 | 982,364 | -0.76(-0.83%) |
Jun 02, 2016 | 90.94 | 91.74 | 90.60 | 91.74 | 1,054,419 | +0.67(+0.74%) |
Jun 01, 2016 | 90.86 | 91.15 | 89.98 | 91.07 | 773,836 | +0.20(+0.22%) |
May 31, 2016 | 91.38 | 91.51 | 90.51 | 90.86 | 878,487 | -0.08(-0.09%) |
May 27, 2016 | 90.15 | 90.95 | 90.95 | 90.95 | 527,707 | +1.08(+1.20%) |
May 26, 2016 | 90.27 | 90.47 | 89.65 | 89.87 | 539,432 | -0.52(-0.57%) |
May 25, 2016 | 90.29 | 90.83 | 90.22 | 90.38 | 961,509 | +0.29(+0.33%) |
May 24, 2016 | 87.10 | 90.31 | 86.98 | 90.09 | 1,383,748 | +3.77(+4.36%) |
May 23, 2016 | 86.40 | 86.75 | 85.90 | 86.32 | 1,177,132 | -0.11(-0.13%) |
May 20, 2016 | 86.23 | 86.86 | 86.14 | 86.43 | 904,048 | +0.70(+0.82%) |
May 19, 2016 | 86.55 | 86.67 | 85.11 | 85.73 | 1,163,002 | -1.00(-1.16%) |
May 18, 2016 | 86.01 | 87.44 | 85.63 | 86.74 | 2,341,197 | +0.76(+0.89%) |
May 17, 2016 | 86.51 | 87.17 | 85.82 | 85.97 | 970,219 | -0.98(-1.13%) |
May 16, 2016 | 86.25 | 87.39 | 86.04 | 86.95 | 867,365 | +0.87(+1.01%) |
May 13, 2016 | 86.74 | 87.39 | 85.71 | 86.08 | 1,013,863 | -0.84(-0.97%) |
May 12, 2016 | 87.67 | 88.05 | 86.15 | 86.93 | 1,491,379 | -0.15(-0.17%) |
May 11, 2016 | 87.95 | 88.56 | 87.05 | 87.07 | 1,150,335 | -1.28(-1.44%) |
May 10, 2016 | 87.15 | 88.46 | 86.76 | 88.35 | 938,250 | +1.50(+1.72%) |
May 09, 2016 | 86.71 | 87.07 | 86.28 | 86.85 | 984,084 | +0.18(+0.21%) |
May 06, 2016 | 85.33 | 87.02 | 85.33 | 86.67 | 1,081,358 | +1.07(+1.25%) |
May 05, 2016 | 86.06 | 86.63 | 85.46 | 85.60 | 927,761 | -0.35(-0.41%) |
May 04, 2016 | 86.02 | 86.38 | 85.24 | 85.94 | 1,491,895 | -0.83(-0.95%) |
May 03, 2016 | 87.39 | 87.86 | 86.08 | 86.77 | 1,277,863 | -1.32(-1.50%) |
May 02, 2016 | 87.89 | 88.45 | 86.80 | 88.09 | 1,310,866 | +0.27(+0.30%) |
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,868,957 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.93 | 1,101,794 | -0.64(-0.70%) |
Apr 27, 2016 | 90.93 | 91.87 | 90.72 | 91.57 | 727,647 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.92 | 91.47 | 857,895 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.16 | 90.30 | 90.72 | 995,847 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.38 | 90.63 | 1,497,779 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,156 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,508 | +1.08(+1.18%) |
Apr 19, 2016 | 91.03 | 91.83 | 90.78 | 91.38 | 945,944 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.82 | 89.05 | 90.50 | 695,176 | +0.78(+0.87%) |
Apr 15, 2016 | 89.91 | 90.14 | 89.04 | 89.72 | 899,223 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.38 | 89.91 | 1,043,388 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,918 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,878 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.69 | 86.22 | 1,243,103 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,178 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,926 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,588 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.04 | 1,337,466 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.02 | 88.27 | 88.31 | 859,011 | -1.20(-1.34%) |