Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 96.73 | 98.54 | 96.72 | 98.45 | 14,242,602 | +1.60(+1.65%) |
Jun 29, 2016 | 96.46 | 96.92 | 95.86 | 96.85 | 10,276,620 | +0.89(+0.93%) |
Jun 28, 2016 | 95.10 | 96.07 | 94.60 | 95.96 | 12,430,951 | +1.36(+1.44%) |
Jun 27, 2016 | 93.34 | 94.67 | 93.34 | 94.60 | 13,421,846 | +0.75(+0.80%) |
Jun 24, 2016 | 93.40 | 95.06 | 93.34 | 93.85 | 17,174,394 | -1.42(-1.49%) |
Jun 23, 2016 | 95.12 | 95.27 | 94.70 | 95.27 | 8,348,339 | +0.75(+0.79%) |
Jun 22, 2016 | 94.59 | 95.13 | 94.40 | 94.52 | 7,187,584 | +0.23(+0.24%) |
Jun 21, 2016 | 94.95 | 95.08 | 94.30 | 94.30 | 6,765,891 | -0.29(-0.31%) |
Jun 20, 2016 | 94.64 | 95.07 | 94.50 | 94.59 | 6,884,431 | +0.86(+0.92%) |
Jun 17, 2016 | 94.65 | 94.69 | 93.35 | 93.73 | 13,185,841 | -0.94(-0.99%) |
Jun 16, 2016 | 93.90 | 94.87 | 93.52 | 94.67 | 8,211,508 | +0.19(+0.20%) |
Jun 15, 2016 | 95.48 | 95.56 | 94.42 | 94.48 | 7,848,742 | -0.58(-0.61%) |
Jun 14, 2016 | 94.52 | 95.11 | 94.39 | 95.06 | 7,858,619 | +0.27(+0.28%) |
Jun 13, 2016 | 95.07 | 95.48 | 94.79 | 94.79 | 9,783,600 | -0.18(-0.19%) |
Jun 10, 2016 | 94.75 | 95.15 | 94.44 | 94.97 | 7,475,486 | +0.01(+0.01%) |
Jun 09, 2016 | 93.97 | 95.12 | 93.83 | 94.96 | 9,086,583 | +0.97(+1.04%) |
Jun 08, 2016 | 93.76 | 94.11 | 93.67 | 93.99 | 7,224,580 | +0.06(+0.06%) |
Jun 07, 2016 | 94.16 | 94.34 | 93.70 | 93.93 | 7,906,680 | -0.03(-0.03%) |
Jun 06, 2016 | 93.31 | 94.15 | 93.28 | 93.96 | 7,823,336 | +0.82(+0.88%) |
Jun 03, 2016 | 92.91 | 93.66 | 92.62 | 93.14 | 8,478,751 | +0.22(+0.24%) |
Jun 02, 2016 | 91.61 | 93.05 | 91.60 | 92.92 | 9,007,407 | +1.39(+1.52%) |
Jun 01, 2016 | 91.46 | 91.76 | 90.96 | 91.54 | 5,851,170 | +0.07(+0.08%) |
May 31, 2016 | 91.93 | 92.23 | 91.16 | 91.46 | 12,449,688 | -0.30(-0.33%) |
May 27, 2016 | 91.75 | 91.76 | 91.76 | 91.76 | 5,725,422 | +0.13(+0.14%) |
May 26, 2016 | 91.81 | 91.98 | 91.59 | 91.63 | 4,895,531 | -0.37(-0.40%) |
May 25, 2016 | 91.86 | 92.30 | 91.59 | 92.00 | 6,721,571 | +0.54(+0.59%) |
May 24, 2016 | 91.33 | 92.12 | 91.33 | 91.46 | 7,545,875 | +0.43(+0.47%) |
May 23, 2016 | 91.53 | 91.57 | 90.94 | 91.03 | 7,961,652 | -0.39(-0.43%) |
May 20, 2016 | 91.07 | 91.64 | 90.71 | 91.42 | 9,160,679 | +0.48(+0.53%) |
May 19, 2016 | 91.06 | 91.10 | 90.42 | 90.94 | 10,213,684 | -0.60(-0.65%) |
May 18, 2016 | 91.56 | 91.89 | 90.97 | 91.54 | 10,258,645 | -0.19(-0.21%) |
May 17, 2016 | 92.31 | 92.32 | 91.26 | 91.73 | 11,458,038 | -0.49(-0.53%) |
May 16, 2016 | 91.38 | 92.38 | 91.32 | 92.23 | 7,721,731 | +0.71(+0.77%) |
May 13, 2016 | 91.79 | 91.94 | 91.36 | 91.52 | 8,412,950 | -0.54(-0.59%) |
May 12, 2016 | 92.27 | 92.48 | 91.50 | 92.06 | 8,879,957 | -0.11(-0.12%) |
May 11, 2016 | 92.33 | 92.48 | 92.12 | 92.17 | 8,289,593 | -0.24(-0.26%) |
May 10, 2016 | 91.87 | 92.68 | 91.81 | 92.41 | 10,369,168 | +0.77(+0.84%) |
May 09, 2016 | 91.05 | 91.86 | 90.85 | 91.65 | 8,081,276 | +0.79(+0.87%) |
May 06, 2016 | 90.73 | 91.11 | 90.48 | 90.86 | 7,569,103 | -0.11(-0.12%) |
May 05, 2016 | 90.32 | 91.15 | 90.32 | 90.97 | 6,706,058 | +0.53(+0.59%) |
May 04, 2016 | 90.29 | 90.69 | 90.02 | 90.44 | 6,470,676 | -0.38(-0.42%) |
May 03, 2016 | 90.71 | 91.15 | 90.36 | 90.82 | 9,372,975 | -0.05(-0.05%) |
May 02, 2016 | 90.44 | 90.90 | 90.20 | 90.86 | 6,424,885 | +0.54(+0.60%) |
Apr 29, 2016 | 90.31 | 90.44 | 89.86 | 90.32 | 9,647,121 | -0.32(-0.36%) |
Apr 28, 2016 | 90.34 | 90.83 | 89.97 | 90.65 | 8,238,868 | -0.23(-0.26%) |
Apr 27, 2016 | 91.03 | 91.23 | 90.63 | 90.88 | 7,146,515 | -0.11(-0.12%) |
Apr 26, 2016 | 91.43 | 91.52 | 90.78 | 90.99 | 7,263,479 | -0.48(-0.53%) |
Apr 25, 2016 | 91.32 | 91.51 | 90.65 | 91.48 | 7,618,730 | +0.15(+0.17%) |
Apr 22, 2016 | 91.41 | 91.67 | 90.93 | 91.32 | 9,317,271 | -0.20(-0.22%) |
Apr 21, 2016 | 91.32 | 91.65 | 90.88 | 91.52 | 9,783,541 | -0.01(-0.01%) |
Apr 20, 2016 | 91.22 | 92.02 | 91.11 | 91.53 | 10,190,956 | +0.73(+0.80%) |
Apr 19, 2016 | 89.98 | 91.83 | 89.84 | 90.81 | 13,061,308 | +1.41(+1.58%) |
Apr 18, 2016 | 88.65 | 89.53 | 88.38 | 89.40 | 9,641,738 | +0.60(+0.68%) |
Apr 15, 2016 | 88.70 | 88.97 | 88.24 | 88.79 | 12,480,523 | +0.27(+0.31%) |
Apr 14, 2016 | 88.65 | 88.88 | 88.20 | 88.52 | 5,530,658 | -0.02(-0.03%) |
Apr 13, 2016 | 88.65 | 88.93 | 88.09 | 88.54 | 7,145,253 | +0.22(+0.25%) |
Apr 12, 2016 | 87.84 | 88.84 | 87.64 | 88.33 | 10,438,315 | +0.51(+0.58%) |
Apr 11, 2016 | 87.96 | 88.34 | 87.56 | 87.82 | 8,467,381 | -0.10(-0.12%) |
Apr 08, 2016 | 88.14 | 88.36 | 87.65 | 87.92 | 7,819,478 | -0.14(-0.16%) |
Apr 07, 2016 | 87.84 | 88.34 | 87.54 | 88.06 | 9,707,184 | -0.12(-0.14%) |
Apr 06, 2016 | 87.62 | 88.24 | 86.94 | 88.18 | 8,473,502 | +0.38(+0.43%) |
Apr 05, 2016 | 87.22 | 88.52 | 87.04 | 87.80 | 9,850,870 | +0.29(+0.33%) |
Apr 04, 2016 | 87.70 | 87.92 | 87.25 | 87.51 | 13,238,647 | -0.48(-0.55%) |