Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 95.01 | 95.06 | 94.96 | 95.02 | 873,954 | +0.10(+0.10%) |
Jun 29, 2016 | 94.98 | 95.08 | 94.92 | 94.92 | 421,612 | -0.24(-0.25%) |
Jun 28, 2016 | 95.13 | 95.16 | 95.10 | 95.16 | 334,966 | +0.00(+0.00%) |
Jun 27, 2016 | 95.14 | 95.23 | 95.12 | 95.16 | 620,177 | +0.30(+0.32%) |
Jun 24, 2016 | 95.07 | 95.07 | 94.79 | 94.86 | 622,248 | +0.70(+0.74%) |
Jun 23, 2016 | 94.31 | 94.32 | 94.16 | 94.16 | 874,722 | -0.23(-0.24%) |
Jun 22, 2016 | 94.45 | 94.46 | 94.36 | 94.39 | 515,678 | -0.03(-0.04%) |
Jun 21, 2016 | 94.49 | 94.50 | 94.39 | 94.42 | 286,291 | -0.03(-0.04%) |
Jun 20, 2016 | 94.49 | 94.56 | 94.45 | 94.45 | 446,334 | -0.19(-0.20%) |
Jun 17, 2016 | 94.66 | 94.67 | 94.61 | 94.64 | 307,382 | +0.02(+0.02%) |
Jun 16, 2016 | 94.57 | 94.69 | 94.51 | 94.63 | 348,574 | +0.14(+0.15%) |
Jun 15, 2016 | 94.44 | 94.53 | 94.38 | 94.49 | 375,995 | +0.05(+0.05%) |
Jun 14, 2016 | 94.40 | 94.44 | 94.34 | 94.44 | 471,371 | +0.16(+0.17%) |
Jun 13, 2016 | 94.33 | 94.36 | 94.23 | 94.28 | 337,954 | +0.06(+0.06%) |
Jun 10, 2016 | 94.18 | 94.26 | 94.09 | 94.22 | 316,054 | +0.16(+0.17%) |
Jun 09, 2016 | 93.98 | 94.07 | 93.94 | 94.06 | 630,566 | +0.16(+0.17%) |
Jun 08, 2016 | 93.88 | 93.92 | 93.86 | 93.90 | 324,893 | +0.10(+0.11%) |
Jun 07, 2016 | 93.82 | 93.82 | 93.79 | 93.80 | 344,845 | +0.06(+0.06%) |
Jun 06, 2016 | 93.77 | 93.78 | 93.71 | 93.74 | 396,478 | +0.00(+0.00%) |
Jun 03, 2016 | 93.74 | 93.84 | 93.70 | 93.74 | 370,503 | +0.12(+0.12%) |
Jun 02, 2016 | 93.57 | 93.64 | 93.55 | 93.63 | 395,659 | +0.12(+0.12%) |
Jun 01, 2016 | 93.61 | 93.64 | 93.52 | 93.51 | 368,851 | +0.00(+0.00%) |
May 31, 2016 | 93.41 | 93.52 | 93.38 | 93.51 | 405,147 | +0.08(+0.08%) |
May 27, 2016 | 93.55 | 93.43 | 93.43 | 93.43 | 293,574 | -0.12(-0.12%) |
May 26, 2016 | 93.60 | 93.60 | 93.52 | 93.55 | 365,827 | +0.04(+0.04%) |
May 25, 2016 | 93.61 | 93.61 | 93.49 | 93.51 | 340,577 | -0.02(-0.02%) |
May 24, 2016 | 93.58 | 93.63 | 93.49 | 93.52 | 400,143 | -0.11(-0.12%) |
May 23, 2016 | 93.67 | 93.69 | 93.54 | 93.63 | 334,243 | +0.04(+0.04%) |
May 20, 2016 | 93.74 | 93.74 | 93.57 | 93.59 | 351,188 | -0.07(-0.08%) |
May 19, 2016 | 93.73 | 93.77 | 93.64 | 93.66 | 425,679 | -0.02(-0.02%) |
May 18, 2016 | 93.98 | 93.98 | 93.64 | 93.68 | 698,580 | -0.25(-0.27%) |
May 17, 2016 | 93.86 | 93.94 | 93.85 | 93.93 | 336,900 | +0.18(+0.20%) |
May 16, 2016 | 93.82 | 93.82 | 93.75 | 93.75 | 337,184 | -0.14(-0.15%) |
May 13, 2016 | 93.83 | 93.91 | 93.82 | 93.89 | 438,324 | +0.09(+0.10%) |
May 12, 2016 | 93.76 | 93.81 | 93.72 | 93.80 | 441,929 | +0.08(+0.09%) |
May 11, 2016 | 93.67 | 93.81 | 93.66 | 93.71 | 655,933 | +0.07(+0.08%) |
May 10, 2016 | 93.61 | 93.65 | 93.56 | 93.64 | 557,826 | +0.02(+0.02%) |
May 09, 2016 | 93.62 | 93.62 | 93.54 | 93.62 | 390,520 | +0.09(+0.10%) |
May 06, 2016 | 93.57 | 93.58 | 93.47 | 93.53 | 830,177 | -0.02(-0.03%) |
May 05, 2016 | 93.53 | 93.57 | 93.46 | 93.56 | 517,109 | +0.06(+0.06%) |
May 04, 2016 | 93.52 | 93.58 | 93.39 | 93.50 | 372,335 | +0.02(+0.02%) |
May 03, 2016 | 93.35 | 93.51 | 93.35 | 93.48 | 551,456 | +0.27(+0.29%) |
May 02, 2016 | 93.31 | 93.31 | 93.19 | 93.21 | 515,948 | -0.03(-0.04%) |
Apr 29, 2016 | 93.21 | 93.31 | 93.12 | 93.25 | 384,178 | +0.03(+0.04%) |
Apr 28, 2016 | 93.21 | 93.24 | 93.13 | 93.21 | 644,663 | +0.11(+0.12%) |
Apr 27, 2016 | 93.13 | 93.16 | 93.06 | 93.11 | 261,777 | +0.03(+0.04%) |
Apr 26, 2016 | 93.07 | 93.14 | 93.02 | 93.07 | 285,546 | -0.01(-0.01%) |
Apr 25, 2016 | 93.11 | 93.14 | 93.07 | 93.08 | 344,193 | -0.03(-0.04%) |
Apr 22, 2016 | 93.16 | 93.17 | 93.07 | 93.11 | 514,730 | -0.07(-0.08%) |
Apr 21, 2016 | 93.22 | 93.27 | 93.11 | 93.19 | 455,348 | +0.02(+0.03%) |
Apr 20, 2016 | 93.25 | 93.36 | 93.16 | 93.16 | 392,272 | -0.10(-0.11%) |
Apr 19, 2016 | 93.41 | 93.41 | 93.13 | 93.26 | 1,095,736 | -0.07(-0.07%) |
Apr 18, 2016 | 93.27 | 93.34 | 93.21 | 93.33 | 1,214,037 | +0.04(+0.04%) |
Apr 15, 2016 | 93.24 | 93.32 | 93.22 | 93.29 | 440,654 | +0.09(+0.10%) |
Apr 14, 2016 | 93.16 | 93.23 | 93.14 | 93.20 | 390,120 | -0.02(-0.02%) |
Apr 13, 2016 | 93.19 | 93.24 | 93.13 | 93.21 | 402,185 | +0.06(+0.06%) |
Apr 12, 2016 | 93.21 | 93.23 | 93.15 | 93.16 | 363,407 | -0.04(-0.04%) |
Apr 11, 2016 | 93.22 | 93.24 | 93.16 | 93.20 | 332,334 | -0.02(-0.02%) |
Apr 08, 2016 | 93.19 | 93.21 | 93.12 | 93.21 | 492,224 | +0.02(+0.02%) |
Apr 07, 2016 | 93.07 | 93.20 | 92.98 | 93.20 | 473,774 | +0.32(+0.34%) |
Apr 06, 2016 | 92.98 | 92.99 | 92.84 | 92.88 | 366,432 | +0.05(+0.05%) |
Apr 05, 2016 | 92.86 | 92.87 | 92.77 | 92.83 | 511,783 | +0.11(+0.12%) |
Apr 04, 2016 | 92.65 | 92.72 | 92.59 | 92.72 | 1,019,716 | +0.16(+0.17%) |