Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 101.52 | 102.41 | 99.97 | 102.25 | 2,429,311 | +2.04(+2.03%) |
Jun 29, 2016 | 98.57 | 101.19 | 98.33 | 100.21 | 2,126,201 | +2.88(+2.95%) |
Jun 28, 2016 | 96.03 | 99.05 | 95.95 | 97.34 | 2,205,435 | +2.65(+2.79%) |
Jun 27, 2016 | 96.71 | 97.00 | 92.90 | 94.69 | 3,362,776 | -3.19(-3.26%) |
Jun 24, 2016 | 98.64 | 102.17 | 97.37 | 97.89 | 5,662,262 | -7.83(-7.41%) |
Jun 23, 2016 | 104.83 | 105.81 | 104.31 | 105.72 | 1,712,599 | +1.85(+1.78%) |
Jun 22, 2016 | 103.19 | 104.72 | 102.75 | 103.87 | 1,671,271 | +0.59(+0.57%) |
Jun 21, 2016 | 103.14 | 103.50 | 102.27 | 103.28 | 1,215,023 | +0.17(+0.17%) |
Jun 20, 2016 | 102.57 | 105.10 | 101.98 | 103.11 | 2,534,850 | +2.93(+2.93%) |
Jun 17, 2016 | 100.12 | 100.73 | 99.15 | 100.17 | 2,804,684 | -0.20(-0.20%) |
Jun 16, 2016 | 100.19 | 100.56 | 98.93 | 100.38 | 1,798,399 | +0.01(+0.01%) |
Jun 15, 2016 | 101.41 | 101.94 | 100.20 | 100.37 | 1,657,970 | -0.63(-0.63%) |
Jun 14, 2016 | 100.54 | 101.67 | 99.66 | 101.00 | 2,028,703 | +0.64(+0.64%) |
Jun 13, 2016 | 102.21 | 103.14 | 100.17 | 100.36 | 2,054,442 | -2.38(-2.31%) |
Jun 10, 2016 | 103.89 | 104.22 | 102.02 | 102.73 | 1,935,713 | -2.22(-2.12%) |
Jun 09, 2016 | 104.97 | 106.47 | 104.52 | 104.95 | 1,116,472 | -0.89(-0.84%) |
Jun 08, 2016 | 106.87 | 107.01 | 105.81 | 105.84 | 1,166,541 | -0.61(-0.57%) |
Jun 07, 2016 | 105.81 | 106.85 | 105.10 | 106.45 | 2,146,783 | +0.87(+0.82%) |
Jun 06, 2016 | 105.65 | 105.78 | 104.19 | 105.58 | 2,148,997 | -0.22(-0.21%) |
Jun 03, 2016 | 106.29 | 106.46 | 104.23 | 105.80 | 1,587,661 | -1.07(-1.00%) |
Jun 02, 2016 | 105.93 | 107.25 | 105.57 | 106.87 | 1,145,659 | +0.48(+0.45%) |
Jun 01, 2016 | 106.26 | 107.64 | 105.36 | 106.39 | 1,607,839 | -0.62(-0.58%) |
May 31, 2016 | 108.08 | 108.36 | 105.75 | 107.00 | 2,144,956 | -1.01(-0.94%) |
May 27, 2016 | 107.73 | 108.01 | 108.01 | 108.01 | 1,119,010 | +0.45(+0.42%) |
May 26, 2016 | 108.84 | 109.13 | 106.86 | 107.56 | 1,268,219 | -1.14(-1.05%) |
May 25, 2016 | 108.86 | 109.75 | 108.37 | 108.71 | 1,713,194 | -0.15(-0.14%) |
May 24, 2016 | 106.55 | 109.36 | 106.18 | 108.86 | 2,426,068 | +3.09(+2.92%) |
May 23, 2016 | 105.87 | 106.32 | 105.52 | 105.77 | 1,142,008 | -0.28(-0.26%) |
May 20, 2016 | 104.36 | 106.62 | 103.92 | 106.05 | 2,336,972 | +1.85(+1.78%) |
May 19, 2016 | 105.09 | 105.99 | 103.43 | 104.20 | 2,335,134 | -2.12(-1.99%) |
May 18, 2016 | 106.64 | 107.76 | 105.28 | 106.32 | 2,792,103 | -0.82(-0.76%) |
May 17, 2016 | 107.45 | 109.11 | 106.74 | 107.14 | 1,720,035 | -0.29(-0.27%) |
May 16, 2016 | 107.98 | 108.17 | 106.88 | 107.42 | 1,810,587 | +0.00(+0.00%) |
May 13, 2016 | 108.70 | 109.23 | 107.41 | 107.42 | 1,287,372 | -0.98(-0.90%) |
May 12, 2016 | 108.70 | 109.06 | 106.74 | 108.40 | 1,096,162 | +0.28(+0.26%) |
May 11, 2016 | 110.00 | 110.29 | 108.06 | 108.12 | 1,157,985 | -2.28(-2.06%) |
May 10, 2016 | 108.83 | 110.73 | 108.47 | 110.40 | 1,625,903 | +2.32(+2.15%) |
May 09, 2016 | 108.56 | 109.53 | 107.48 | 108.08 | 1,595,368 | -0.54(-0.50%) |
May 06, 2016 | 107.50 | 108.78 | 107.07 | 108.61 | 1,889,433 | +0.59(+0.54%) |
May 05, 2016 | 109.56 | 109.96 | 107.93 | 108.03 | 2,265,411 | -1.50(-1.37%) |
May 04, 2016 | 109.09 | 110.79 | 108.36 | 109.53 | 3,369,074 | -1.79(-1.60%) |
May 03, 2016 | 110.53 | 112.10 | 109.80 | 111.31 | 2,760,458 | -0.53(-0.47%) |
May 02, 2016 | 111.11 | 112.29 | 109.30 | 111.84 | 3,738,311 | +0.72(+0.65%) |
Apr 29, 2016 | 112.15 | 113.26 | 109.20 | 111.12 | 8,716,367 | +8.43(+8.21%) |
Apr 28, 2016 | 103.23 | 106.34 | 102.54 | 102.69 | 6,408,384 | -0.75(-0.72%) |
Apr 27, 2016 | 101.77 | 103.60 | 101.13 | 103.44 | 3,297,523 | +1.08(+1.06%) |
Apr 26, 2016 | 102.39 | 102.61 | 101.51 | 102.36 | 1,356,029 | +0.20(+0.20%) |
Apr 25, 2016 | 102.84 | 103.18 | 101.44 | 102.15 | 1,791,277 | -1.04(-1.00%) |
Apr 22, 2016 | 103.73 | 104.35 | 101.73 | 103.19 | 2,076,806 | -0.80(-0.77%) |
Apr 21, 2016 | 104.19 | 104.49 | 102.70 | 103.99 | 1,430,559 | +0.05(+0.05%) |
Apr 20, 2016 | 103.38 | 104.60 | 102.44 | 103.94 | 1,684,652 | +0.70(+0.68%) |
Apr 19, 2016 | 104.74 | 105.40 | 102.05 | 103.24 | 3,834,851 | -3.33(-3.13%) |
Apr 18, 2016 | 104.78 | 106.78 | 104.78 | 106.57 | 2,396,865 | +1.79(+1.71%) |
Apr 15, 2016 | 104.60 | 104.84 | 103.47 | 104.78 | 2,340,278 | +0.33(+0.31%) |
Apr 14, 2016 | 104.68 | 105.10 | 103.31 | 104.45 | 3,201,410 | +1.82(+1.78%) |
Apr 13, 2016 | 100.72 | 102.90 | 100.48 | 102.62 | 2,398,607 | +2.26(+2.25%) |
Apr 12, 2016 | 97.95 | 100.64 | 97.95 | 100.37 | 1,970,213 | +2.51(+2.56%) |
Apr 11, 2016 | 98.86 | 99.93 | 97.75 | 97.86 | 1,747,513 | -0.97(-0.98%) |
Apr 08, 2016 | 99.92 | 99.92 | 98.39 | 98.83 | 2,360,544 | -0.58(-0.58%) |
Apr 07, 2016 | 100.79 | 101.62 | 99.22 | 99.41 | 2,232,689 | -2.08(-2.05%) |
Apr 06, 2016 | 100.35 | 102.57 | 100.03 | 101.49 | 2,266,924 | +1.62(+1.62%) |
Apr 05, 2016 | 100.42 | 100.76 | 98.31 | 99.87 | 3,991,351 | -1.05(-1.04%) |
Apr 04, 2016 | 103.97 | 104.26 | 99.58 | 100.92 | 3,587,041 | -2.94(-2.83%) |