Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 108.69 | 109.40 | 107.50 | 109.16 | 1,681,039 | +0.75(+0.69%) |
Jun 29, 2016 | 107.03 | 109.08 | 106.96 | 108.41 | 1,230,159 | +2.44(+2.30%) |
Jun 28, 2016 | 106.24 | 106.46 | 105.34 | 105.97 | 1,540,773 | +0.79(+0.75%) |
Jun 27, 2016 | 108.46 | 109.13 | 104.35 | 105.19 | 2,268,288 | -3.43(-3.16%) |
Jun 24, 2016 | 106.75 | 109.05 | 105.74 | 108.61 | 2,141,862 | -1.31(-1.19%) |
Jun 23, 2016 | 109.40 | 110.27 | 109.17 | 109.92 | 1,239,712 | +1.19(+1.09%) |
Jun 22, 2016 | 107.73 | 109.38 | 107.09 | 108.73 | 1,222,689 | +1.28(+1.19%) |
Jun 21, 2016 | 106.86 | 107.96 | 106.52 | 107.45 | 931,821 | +0.60(+0.57%) |
Jun 20, 2016 | 107.47 | 108.22 | 106.37 | 106.85 | 2,106,507 | +1.52(+1.44%) |
Jun 17, 2016 | 106.50 | 106.83 | 104.81 | 105.33 | 1,094,327 | -1.38(-1.30%) |
Jun 16, 2016 | 105.09 | 106.81 | 104.74 | 106.71 | 934,750 | +0.80(+0.76%) |
Jun 15, 2016 | 107.32 | 107.62 | 105.80 | 105.91 | 859,929 | -1.17(-1.10%) |
Jun 14, 2016 | 106.49 | 107.68 | 106.49 | 107.08 | 1,145,919 | +0.21(+0.20%) |
Jun 13, 2016 | 108.50 | 109.04 | 106.72 | 106.87 | 1,384,218 | -2.31(-2.12%) |
Jun 10, 2016 | 109.16 | 109.92 | 108.62 | 109.18 | 915,251 | -0.75(-0.68%) |
Jun 09, 2016 | 110.07 | 110.60 | 109.31 | 109.93 | 567,005 | -0.24(-0.22%) |
Jun 08, 2016 | 108.64 | 110.19 | 108.33 | 110.17 | 1,206,075 | +1.59(+1.47%) |
Jun 07, 2016 | 108.85 | 109.10 | 107.89 | 108.58 | 984,999 | -0.33(-0.31%) |
Jun 06, 2016 | 107.68 | 108.96 | 107.03 | 108.92 | 1,059,163 | +0.91(+0.84%) |
Jun 03, 2016 | 108.74 | 108.74 | 106.91 | 108.01 | 970,975 | -0.55(-0.51%) |
Jun 02, 2016 | 107.44 | 108.57 | 106.83 | 108.56 | 1,126,926 | +1.11(+1.03%) |
Jun 01, 2016 | 106.77 | 107.63 | 106.54 | 107.46 | 752,545 | +0.24(+0.23%) |
May 31, 2016 | 107.37 | 107.91 | 106.68 | 107.22 | 795,871 | -0.05(-0.05%) |
May 27, 2016 | 106.85 | 107.27 | 107.27 | 107.27 | 484,995 | +0.59(+0.55%) |
May 26, 2016 | 106.91 | 107.21 | 105.83 | 106.68 | 831,164 | -0.23(-0.21%) |
May 25, 2016 | 107.58 | 108.34 | 106.64 | 106.91 | 1,353,769 | -0.49(-0.45%) |
May 24, 2016 | 106.51 | 107.72 | 104.75 | 107.39 | 768,381 | +1.31(+1.23%) |
May 23, 2016 | 105.88 | 106.33 | 104.50 | 106.08 | 647,131 | -0.01(-0.01%) |
May 20, 2016 | 106.08 | 106.45 | 105.56 | 106.09 | 617,655 | +0.43(+0.40%) |
May 19, 2016 | 105.27 | 106.69 | 104.82 | 105.67 | 560,643 | -0.15(-0.14%) |
May 18, 2016 | 105.73 | 106.24 | 104.75 | 105.82 | 708,697 | +0.08(+0.07%) |
May 17, 2016 | 106.75 | 107.06 | 104.85 | 105.74 | 1,033,056 | -1.05(-0.98%) |
May 16, 2016 | 106.28 | 107.31 | 105.80 | 106.79 | 1,044,502 | +0.52(+0.49%) |
May 13, 2016 | 105.24 | 106.49 | 105.24 | 106.27 | 1,320,236 | +0.89(+0.84%) |
May 12, 2016 | 106.38 | 106.57 | 104.36 | 105.38 | 629,877 | -0.81(-0.77%) |
May 11, 2016 | 106.33 | 107.63 | 106.14 | 106.19 | 891,975 | +0.02(+0.02%) |
May 10, 2016 | 105.12 | 106.22 | 104.58 | 106.17 | 947,544 | +1.48(+1.41%) |
May 09, 2016 | 103.86 | 105.36 | 103.08 | 104.69 | 730,503 | +0.55(+0.52%) |
May 06, 2016 | 103.72 | 104.47 | 102.94 | 104.15 | 1,075,068 | -0.17(-0.16%) |
May 05, 2016 | 104.00 | 104.96 | 103.65 | 104.32 | 815,125 | +0.26(+0.25%) |
May 04, 2016 | 104.30 | 105.14 | 103.69 | 104.06 | 967,275 | -0.96(-0.92%) |
May 03, 2016 | 104.51 | 105.57 | 104.09 | 105.02 | 1,029,747 | -0.44(-0.42%) |
May 02, 2016 | 105.06 | 105.81 | 104.73 | 105.46 | 936,501 | +0.45(+0.43%) |
Apr 29, 2016 | 104.89 | 105.36 | 104.17 | 105.01 | 936,669 | -0.21(-0.20%) |
Apr 28, 2016 | 105.58 | 107.51 | 104.97 | 105.22 | 892,174 | -1.20(-1.13%) |
Apr 27, 2016 | 106.42 | 106.58 | 105.00 | 106.42 | 1,427,649 | +0.22(+0.21%) |
Apr 26, 2016 | 105.15 | 106.46 | 104.87 | 106.20 | 2,152,650 | +1.37(+1.31%) |
Apr 25, 2016 | 104.99 | 106.80 | 102.47 | 104.83 | 2,985,859 | +2.79(+2.73%) |
Apr 22, 2016 | 101.57 | 102.25 | 100.33 | 102.04 | 1,841,778 | +0.65(+0.64%) |
Apr 21, 2016 | 99.53 | 102.23 | 99.17 | 101.39 | 2,688,459 | +1.67(+1.67%) |
Apr 20, 2016 | 99.97 | 100.21 | 99.09 | 99.72 | 1,149,250 | +0.02(+0.02%) |
Apr 19, 2016 | 100.00 | 100.37 | 99.31 | 99.71 | 878,681 | +0.14(+0.14%) |
Apr 18, 2016 | 100.11 | 100.98 | 99.48 | 99.56 | 1,688,893 | -0.62(-0.62%) |
Apr 15, 2016 | 99.92 | 100.32 | 99.07 | 100.19 | 783,357 | +0.46(+0.46%) |
Apr 14, 2016 | 99.05 | 100.13 | 98.76 | 99.72 | 782,020 | +0.64(+0.64%) |
Apr 13, 2016 | 98.96 | 99.37 | 98.35 | 99.09 | 903,988 | +0.58(+0.59%) |
Apr 12, 2016 | 98.58 | 99.09 | 98.05 | 98.51 | 1,115,700 | -0.07(-0.07%) |
Apr 11, 2016 | 99.38 | 99.77 | 98.25 | 98.58 | 710,083 | -0.74(-0.74%) |
Apr 08, 2016 | 100.00 | 100.30 | 99.08 | 99.31 | 585,440 | +0.05(+0.05%) |
Apr 07, 2016 | 99.47 | 100.61 | 98.78 | 99.26 | 795,694 | -0.95(-0.95%) |
Apr 06, 2016 | 98.17 | 100.59 | 98.04 | 100.21 | 1,738,271 | +1.92(+1.95%) |
Apr 05, 2016 | 98.36 | 99.36 | 98.10 | 98.29 | 1,122,646 | -0.82(-0.83%) |
Apr 04, 2016 | 99.41 | 100.05 | 98.58 | 99.11 | 701,242 | -0.13(-0.13%) |