Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 95.62 | 96.57 | 95.40 | 96.33 | 7,301,068 | +0.83(+0.87%) |
Jun 29, 2016 | 95.43 | 95.80 | 94.81 | 95.50 | 6,665,213 | +0.92(+0.97%) |
Jun 28, 2016 | 94.00 | 94.81 | 93.70 | 94.58 | 7,253,032 | +1.64(+1.77%) |
Jun 27, 2016 | 93.46 | 93.77 | 92.56 | 92.94 | 9,631,376 | -1.32(-1.40%) |
Jun 24, 2016 | 94.54 | 95.79 | 93.69 | 94.26 | 15,313,975 | -3.25(-3.33%) |
Jun 23, 2016 | 97.92 | 98.10 | 97.10 | 97.51 | 5,915,885 | +0.23(+0.23%) |
Jun 22, 2016 | 97.57 | 98.10 | 97.19 | 97.28 | 5,024,155 | -0.03(-0.03%) |
Jun 21, 2016 | 98.21 | 98.26 | 97.26 | 97.31 | 5,283,027 | -0.74(-0.75%) |
Jun 20, 2016 | 98.55 | 99.42 | 97.98 | 98.05 | 8,396,894 | +0.56(+0.58%) |
Jun 17, 2016 | 96.91 | 97.62 | 96.77 | 97.49 | 9,098,452 | +0.61(+0.63%) |
Jun 16, 2016 | 96.31 | 97.11 | 95.38 | 96.88 | 7,240,045 | +0.11(+0.11%) |
Jun 15, 2016 | 96.69 | 97.49 | 96.69 | 96.77 | 6,765,991 | -0.13(-0.13%) |
Jun 14, 2016 | 95.71 | 97.04 | 95.69 | 96.90 | 6,220,413 | +0.82(+0.85%) |
Jun 13, 2016 | 95.27 | 97.46 | 95.22 | 96.08 | 8,902,340 | +0.23(+0.24%) |
Jun 10, 2016 | 95.67 | 96.22 | 95.30 | 95.85 | 7,316,201 | -0.49(-0.51%) |
Jun 09, 2016 | 96.33 | 96.43 | 95.62 | 96.34 | 5,462,739 | -0.20(-0.20%) |
Jun 08, 2016 | 96.98 | 97.31 | 96.21 | 96.54 | 5,550,891 | -0.31(-0.32%) |
Jun 07, 2016 | 97.49 | 97.53 | 96.82 | 96.85 | 5,695,461 | -0.42(-0.44%) |
Jun 06, 2016 | 97.45 | 97.61 | 96.96 | 97.27 | 5,063,134 | +0.03(+0.03%) |
Jun 03, 2016 | 97.15 | 97.41 | 96.24 | 97.24 | 6,963,881 | +0.03(+0.03%) |
Jun 02, 2016 | 96.57 | 97.21 | 96.37 | 97.21 | 4,904,559 | +0.20(+0.20%) |
Jun 01, 2016 | 97.16 | 97.48 | 96.24 | 97.01 | 7,356,124 | -0.69(-0.71%) |
May 31, 2016 | 98.32 | 98.36 | 97.06 | 97.70 | 10,557,261 | -1.05(-1.07%) |
May 27, 2016 | 98.28 | 98.76 | 98.76 | 98.76 | 4,660,323 | +0.47(+0.48%) |
May 26, 2016 | 98.36 | 98.95 | 98.05 | 98.28 | 3,911,919 | -0.05(-0.05%) |
May 25, 2016 | 98.39 | 99.26 | 98.28 | 98.33 | 5,766,884 | +0.34(+0.35%) |
May 24, 2016 | 97.93 | 98.51 | 97.86 | 97.99 | 5,332,256 | +0.33(+0.33%) |
May 23, 2016 | 98.08 | 98.80 | 97.61 | 97.66 | 5,675,325 | -0.59(-0.60%) |
May 20, 2016 | 97.49 | 98.40 | 97.31 | 98.26 | 7,410,262 | +1.35(+1.39%) |
May 19, 2016 | 97.07 | 97.10 | 96.02 | 96.91 | 7,173,060 | -0.58(-0.60%) |
May 18, 2016 | 98.07 | 98.25 | 96.86 | 97.49 | 9,466,466 | -0.93(-0.94%) |
May 17, 2016 | 99.25 | 99.74 | 98.03 | 98.41 | 8,828,688 | -0.41(-0.42%) |
May 16, 2016 | 98.88 | 99.13 | 97.85 | 98.83 | 9,254,386 | -0.16(-0.16%) |
May 13, 2016 | 100.16 | 100.48 | 98.83 | 98.98 | 9,718,681 | -1.17(-1.17%) |
May 12, 2016 | 100.93 | 101.28 | 99.58 | 100.16 | 11,425,000 | -0.57(-0.57%) |
May 11, 2016 | 99.91 | 100.93 | 99.08 | 100.73 | 27,486,504 | -4.24(-4.04%) |
May 10, 2016 | 103.92 | 105.12 | 103.84 | 104.97 | 15,370,294 | +1.24(+1.20%) |
May 09, 2016 | 104.39 | 105.05 | 103.37 | 103.73 | 8,256,419 | -0.20(-0.19%) |
May 06, 2016 | 102.91 | 104.12 | 102.80 | 103.93 | 7,522,463 | +0.60(+0.58%) |
May 05, 2016 | 102.39 | 103.52 | 101.87 | 103.33 | 6,564,795 | +1.24(+1.21%) |
May 04, 2016 | 101.73 | 102.88 | 101.62 | 102.09 | 6,545,093 | -0.11(-0.11%) |
May 03, 2016 | 102.29 | 102.40 | 101.61 | 102.19 | 6,340,094 | -0.57(-0.56%) |
May 02, 2016 | 101.72 | 102.97 | 101.23 | 102.77 | 5,367,512 | +1.08(+1.07%) |
Apr 29, 2016 | 102.36 | 102.62 | 100.83 | 101.68 | 7,115,631 | -0.76(-0.74%) |
Apr 28, 2016 | 102.94 | 103.88 | 102.21 | 102.44 | 5,745,316 | -1.23(-1.19%) |
Apr 27, 2016 | 103.58 | 103.99 | 103.16 | 103.67 | 6,087,609 | +0.38(+0.37%) |
Apr 26, 2016 | 102.98 | 103.96 | 102.59 | 103.29 | 6,552,880 | +0.32(+0.31%) |
Apr 25, 2016 | 101.92 | 103.02 | 101.77 | 102.97 | 6,211,893 | +0.79(+0.77%) |
Apr 22, 2016 | 101.48 | 102.40 | 101.36 | 102.18 | 5,820,283 | +0.85(+0.84%) |
Apr 21, 2016 | 101.78 | 102.53 | 101.08 | 101.34 | 6,930,505 | -0.35(-0.35%) |
Apr 20, 2016 | 101.45 | 101.90 | 100.40 | 101.69 | 7,831,239 | +0.62(+0.61%) |
Apr 19, 2016 | 100.44 | 102.06 | 100.37 | 101.07 | 10,804,143 | +1.14(+1.14%) |
Apr 18, 2016 | 98.08 | 100.39 | 97.98 | 99.93 | 10,827,726 | +2.85(+2.93%) |
Apr 15, 2016 | 96.99 | 97.38 | 96.68 | 97.08 | 6,242,236 | -0.04(-0.04%) |
Apr 14, 2016 | 98.26 | 98.34 | 96.76 | 97.12 | 6,779,624 | -0.84(-0.85%) |
Apr 13, 2016 | 96.53 | 98.28 | 96.46 | 97.96 | 8,090,854 | +2.10(+2.19%) |
Apr 12, 2016 | 94.81 | 96.04 | 94.60 | 95.86 | 6,374,256 | +1.06(+1.12%) |
Apr 11, 2016 | 95.45 | 96.15 | 94.72 | 94.80 | 6,007,790 | -0.15(-0.16%) |
Apr 08, 2016 | 95.15 | 95.36 | 94.34 | 94.95 | 7,091,031 | +0.26(+0.27%) |
Apr 07, 2016 | 95.63 | 95.93 | 94.45 | 94.69 | 7,641,480 | -1.30(-1.35%) |
Apr 06, 2016 | 95.48 | 96.14 | 95.35 | 95.99 | 7,058,041 | +0.47(+0.49%) |
Apr 05, 2016 | 95.37 | 96.12 | 94.68 | 95.52 | 10,986,471 | -1.65(-1.70%) |
Apr 04, 2016 | 97.78 | 97.92 | 97.07 | 97.17 | 5,410,584 | -0.38(-0.39%) |