Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 88.31 | 88.43 | 83.52 | 83.97 | 13,324,788 | -3.88(-4.42%) |
Jun 29, 2016 | 86.81 | 87.93 | 86.63 | 87.85 | 4,182,183 | +1.63(+1.89%) |
Jun 28, 2016 | 86.09 | 86.30 | 85.55 | 86.22 | 5,055,198 | +1.29(+1.52%) |
Jun 27, 2016 | 86.08 | 86.58 | 84.69 | 84.93 | 7,971,573 | -2.29(-2.62%) |
Jun 24, 2016 | 87.23 | 88.80 | 86.91 | 87.22 | 8,763,810 | -4.04(-4.43%) |
Jun 23, 2016 | 90.73 | 91.26 | 90.22 | 91.26 | 3,138,664 | +1.57(+1.75%) |
Jun 22, 2016 | 90.81 | 90.95 | 89.69 | 89.69 | 3,016,783 | -1.00(-1.10%) |
Jun 21, 2016 | 90.28 | 90.87 | 90.08 | 90.69 | 4,407,697 | +0.72(+0.81%) |
Jun 20, 2016 | 90.11 | 90.76 | 89.87 | 89.97 | 5,190,606 | +1.01(+1.14%) |
Jun 17, 2016 | 89.62 | 89.83 | 88.39 | 88.96 | 7,279,772 | -0.75(-0.84%) |
Jun 16, 2016 | 88.61 | 89.72 | 87.77 | 89.71 | 5,218,653 | +0.71(+0.79%) |
Jun 15, 2016 | 89.98 | 90.11 | 89.00 | 89.00 | 4,221,637 | -0.73(-0.82%) |
Jun 14, 2016 | 89.51 | 89.95 | 89.01 | 89.74 | 5,598,234 | -0.08(-0.08%) |
Jun 13, 2016 | 90.33 | 91.19 | 89.79 | 89.82 | 3,232,278 | -0.97(-1.07%) |
Jun 10, 2016 | 91.54 | 91.63 | 90.49 | 90.79 | 4,279,405 | -1.73(-1.87%) |
Jun 09, 2016 | 92.98 | 93.10 | 92.48 | 92.51 | 2,144,454 | -0.92(-0.99%) |
Jun 08, 2016 | 92.16 | 93.44 | 92.08 | 93.44 | 4,577,499 | +1.25(+1.35%) |
Jun 07, 2016 | 92.10 | 92.66 | 91.96 | 92.19 | 2,511,525 | +0.04(+0.04%) |
Jun 06, 2016 | 91.92 | 92.47 | 91.52 | 92.15 | 2,266,078 | +0.58(+0.64%) |
Jun 03, 2016 | 91.74 | 92.12 | 90.90 | 91.57 | 2,951,920 | -0.81(-0.88%) |
Jun 02, 2016 | 91.80 | 92.38 | 91.55 | 92.38 | 2,791,995 | +0.45(+0.49%) |
Jun 01, 2016 | 91.45 | 92.06 | 90.83 | 91.93 | 2,807,890 | +0.49(+0.53%) |
May 31, 2016 | 92.67 | 92.69 | 91.16 | 91.45 | 4,224,988 | -1.22(-1.32%) |
May 27, 2016 | 92.05 | 92.67 | 92.67 | 92.67 | 2,856,988 | +0.76(+0.83%) |
May 26, 2016 | 92.06 | 92.24 | 91.61 | 91.90 | 1,822,937 | -0.07(-0.07%) |
May 25, 2016 | 92.29 | 92.40 | 91.67 | 91.97 | 2,820,812 | -0.03(-0.03%) |
May 24, 2016 | 91.09 | 92.25 | 90.90 | 92.00 | 2,566,206 | +1.34(+1.47%) |
May 23, 2016 | 91.07 | 91.28 | 90.58 | 90.66 | 2,340,525 | -0.37(-0.41%) |
May 20, 2016 | 90.75 | 91.44 | 90.62 | 91.04 | 2,565,875 | +0.73(+0.81%) |
May 19, 2016 | 90.72 | 91.06 | 89.71 | 90.30 | 2,379,437 | -0.89(-0.97%) |
May 18, 2016 | 91.01 | 91.70 | 90.46 | 91.19 | 2,590,536 | +0.03(+0.03%) |
May 17, 2016 | 91.52 | 91.82 | 90.84 | 91.16 | 3,631,942 | -0.52(-0.57%) |
May 16, 2016 | 91.16 | 92.04 | 91.02 | 91.68 | 2,384,324 | +0.75(+0.83%) |
May 13, 2016 | 91.15 | 91.81 | 90.72 | 90.93 | 3,535,861 | -0.47(-0.51%) |
May 12, 2016 | 92.25 | 92.32 | 90.82 | 91.40 | 4,422,167 | -0.53(-0.58%) |
May 11, 2016 | 93.11 | 93.30 | 91.88 | 91.93 | 2,664,359 | -1.17(-1.26%) |
May 10, 2016 | 92.29 | 93.16 | 92.20 | 93.11 | 1,996,256 | +0.88(+0.95%) |
May 09, 2016 | 92.31 | 92.73 | 92.02 | 92.23 | 2,068,683 | +0.04(+0.04%) |
May 06, 2016 | 91.35 | 92.27 | 91.21 | 92.19 | 2,142,903 | +0.47(+0.51%) |
May 05, 2016 | 91.87 | 92.33 | 91.50 | 91.72 | 2,987,368 | -0.06(-0.06%) |
May 04, 2016 | 91.27 | 91.91 | 90.81 | 91.78 | 3,342,721 | -0.19(-0.21%) |
May 03, 2016 | 92.50 | 93.01 | 91.47 | 91.97 | 3,525,875 | -1.26(-1.35%) |
May 02, 2016 | 92.64 | 93.39 | 92.01 | 93.23 | 3,998,842 | +0.74(+0.80%) |
Apr 29, 2016 | 92.33 | 93.12 | 91.61 | 92.49 | 5,598,537 | -0.18(-0.20%) |
Apr 28, 2016 | 93.39 | 95.36 | 92.24 | 92.67 | 6,565,201 | -1.14(-1.22%) |
Apr 27, 2016 | 92.72 | 94.03 | 92.07 | 93.81 | 5,465,177 | +1.06(+1.14%) |
Apr 26, 2016 | 92.65 | 93.08 | 92.24 | 92.75 | 3,071,821 | +0.28(+0.30%) |
Apr 25, 2016 | 92.29 | 92.80 | 92.06 | 92.48 | 3,435,686 | -0.45(-0.48%) |
Apr 22, 2016 | 91.91 | 93.92 | 91.91 | 92.92 | 7,525,869 | -0.09(-0.09%) |
Apr 21, 2016 | 93.40 | 93.53 | 92.83 | 93.01 | 3,054,832 | -0.34(-0.37%) |
Apr 20, 2016 | 93.12 | 93.83 | 92.54 | 93.35 | 3,804,477 | +0.63(+0.68%) |
Apr 19, 2016 | 93.45 | 93.60 | 91.88 | 92.72 | 3,812,993 | -0.41(-0.44%) |
Apr 18, 2016 | 92.15 | 93.24 | 92.11 | 93.13 | 3,229,686 | +0.94(+1.02%) |
Apr 15, 2016 | 91.78 | 92.79 | 91.67 | 92.19 | 4,328,656 | +0.49(+0.53%) |
Apr 14, 2016 | 91.27 | 92.28 | 90.98 | 91.70 | 3,452,521 | +0.40(+0.44%) |
Apr 13, 2016 | 90.11 | 91.30 | 90.01 | 91.30 | 3,877,922 | +1.80(+2.01%) |
Apr 12, 2016 | 89.41 | 89.62 | 88.81 | 89.50 | 2,803,157 | +0.37(+0.42%) |
Apr 11, 2016 | 89.56 | 90.28 | 89.05 | 89.13 | 4,046,096 | -0.31(-0.34%) |
Apr 08, 2016 | 89.70 | 90.26 | 89.08 | 89.43 | 2,688,845 | +0.27(+0.30%) |
Apr 07, 2016 | 89.80 | 89.88 | 88.72 | 89.17 | 3,194,906 | -1.18(-1.31%) |
Apr 06, 2016 | 89.83 | 90.44 | 89.48 | 90.35 | 3,496,727 | +0.56(+0.63%) |
Apr 05, 2016 | 89.55 | 90.80 | 89.35 | 89.79 | 5,651,416 | -0.67(-0.74%) |
Apr 04, 2016 | 91.37 | 91.45 | 89.89 | 90.45 | 4,676,007 | -0.78(-0.86%) |