Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 104.95 | 105.86 | 104.75 | 105.86 | 36,009 | +1.23(+1.18%) |
Jun 29, 2016 | 103.80 | 104.86 | 103.78 | 104.63 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.01 | 102.90 | 101.93 | 102.89 | 20,164 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.83 | 34,762 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.66 | 103.42 | 103.57 | 25,326 | -4.65(-4.30%) |
Jun 23, 2016 | 107.38 | 108.22 | 107.02 | 108.22 | 52,183 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.41 | 106.50 | 106.53 | 12,666 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.25 | 106.79 | 107.12 | 12,594 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.48 | 106.52 | 106.52 | 13,706 | +0.72(+0.68%) |
Jun 17, 2016 | 106.71 | 106.71 | 105.48 | 105.80 | 11,553 | -0.83(-0.77%) |
Jun 16, 2016 | 105.93 | 106.73 | 105.33 | 106.62 | 10,733 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.41 | 106.42 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.89 | 106.06 | 106.64 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.42 | 106.58 | 53,287 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.93 | 107.13 | 107.31 | 12,164 | -1.39(-1.28%) |
Jun 09, 2016 | 108.35 | 108.80 | 108.34 | 108.70 | 17,947 | -0.12(-0.11%) |
Jun 08, 2016 | 108.77 | 109.00 | 108.50 | 108.82 | 15,334 | +0.30(+0.27%) |
Jun 07, 2016 | 108.64 | 108.92 | 108.50 | 108.52 | 12,908 | +0.07(+0.06%) |
Jun 06, 2016 | 108.13 | 108.68 | 108.13 | 108.45 | 9,911 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.32 | 107.98 | 16,019 | -0.39(-0.36%) |
Jun 02, 2016 | 107.89 | 108.38 | 107.74 | 108.38 | 14,764 | +0.13(+0.12%) |
Jun 01, 2016 | 107.84 | 108.44 | 107.70 | 108.24 | 27,589 | -0.06(-0.05%) |
May 31, 2016 | 108.07 | 108.30 | 107.65 | 108.30 | 22,472 | +0.34(+0.31%) |
May 27, 2016 | 107.39 | 107.96 | 107.96 | 107.96 | 10,001 | +0.55(+0.51%) |
May 26, 2016 | 107.00 | 107.52 | 107.00 | 107.42 | 34,595 | +0.27(+0.25%) |
May 25, 2016 | 106.84 | 107.34 | 106.50 | 107.15 | 16,115 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.45 | 104.62 | 106.36 | 26,746 | +2.15(+2.06%) |
May 23, 2016 | 104.32 | 104.78 | 104.21 | 104.21 | 31,523 | -0.19(-0.18%) |
May 20, 2016 | 103.66 | 104.61 | 103.29 | 104.40 | 18,635 | +1.32(+1.28%) |
May 19, 2016 | 103.33 | 103.59 | 102.42 | 103.09 | 17,254 | -0.51(-0.49%) |
May 18, 2016 | 102.87 | 104.29 | 102.81 | 103.60 | 23,556 | +0.48(+0.47%) |
May 17, 2016 | 104.11 | 104.29 | 102.94 | 103.12 | 43,717 | -1.27(-1.21%) |
May 16, 2016 | 103.35 | 104.62 | 103.12 | 104.38 | 12,040 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.96 | 102.94 | 103.12 | 49,194 | -0.34(-0.32%) |
May 12, 2016 | 104.14 | 104.14 | 102.78 | 103.45 | 7,487 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.80 | 103.80 | 11,656 | -0.53(-0.51%) |
May 10, 2016 | 103.35 | 104.38 | 103.19 | 104.33 | 17,413 | +1.52(+1.48%) |
May 09, 2016 | 102.65 | 103.25 | 102.65 | 102.81 | 300,328 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.69 | 101.51 | 102.69 | 20,616 | +0.88(+0.87%) |
May 05, 2016 | 102.33 | 102.52 | 101.76 | 101.80 | 21,339 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.63 | 101.98 | 338,435 | -0.55(-0.53%) |
May 03, 2016 | 102.94 | 103.17 | 102.29 | 102.53 | 25,563 | -1.12(-1.08%) |
May 02, 2016 | 102.99 | 103.78 | 102.59 | 103.66 | 36,924 | +0.88(+0.86%) |
Apr 29, 2016 | 103.35 | 103.40 | 102.04 | 102.77 | 120,497 | -0.27(-0.26%) |
Apr 28, 2016 | 104.54 | 105.13 | 102.82 | 103.04 | 24,155 | -1.30(-1.24%) |
Apr 27, 2016 | 103.64 | 104.34 | 103.25 | 104.34 | 29,285 | -0.38(-0.37%) |
Apr 26, 2016 | 105.24 | 105.33 | 104.46 | 104.72 | 48,549 | -0.20(-0.19%) |
Apr 25, 2016 | 104.82 | 105.02 | 104.62 | 104.92 | 13,114 | -0.26(-0.25%) |
Apr 22, 2016 | 105.47 | 105.72 | 104.59 | 105.18 | 18,186 | -1.58(-1.48%) |
Apr 21, 2016 | 106.91 | 107.18 | 106.63 | 106.77 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.41 | 107.26 | 106.17 | 106.80 | 17,182 | +0.44(+0.42%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.77 | 106.36 | 148,965 | -0.89(-0.83%) |
Apr 18, 2016 | 106.48 | 107.27 | 106.27 | 107.25 | 18,083 | +0.65(+0.61%) |
Apr 15, 2016 | 106.89 | 106.89 | 106.49 | 106.60 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.95 | 107.21 | 106.54 | 106.94 | 17,241 | -0.01(-0.01%) |
Apr 13, 2016 | 106.34 | 107.00 | 106.03 | 106.95 | 14,891 | +1.64(+1.56%) |
Apr 12, 2016 | 104.79 | 105.43 | 104.15 | 105.31 | 14,667 | +0.61(+0.58%) |
Apr 11, 2016 | 105.51 | 106.09 | 104.70 | 104.70 | 17,894 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.99 | 104.73 | 104.95 | 19,683 | -0.03(-0.03%) |
Apr 07, 2016 | 105.90 | 105.90 | 104.68 | 104.98 | 18,470 | -1.51(-1.42%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.06 | 106.49 | 16,732 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.79 | 105.13 | 105.13 | 38,298 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,195 | -0.81(-0.75%) |