Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 91.99 | 92.14 | 91.90 | 92.08 | 5,080,837 | +0.18(+0.20%) |
Jun 29, 2016 | 92.01 | 92.07 | 91.85 | 91.89 | 3,358,206 | -0.07(-0.07%) |
Jun 28, 2016 | 92.02 | 92.02 | 91.88 | 91.96 | 3,610,007 | +0.11(+0.12%) |
Jun 27, 2016 | 91.85 | 91.98 | 91.83 | 91.85 | 3,692,187 | +0.38(+0.42%) |
Jun 24, 2016 | 91.67 | 91.70 | 91.40 | 91.46 | 4,991,162 | +0.47(+0.52%) |
Jun 23, 2016 | 91.03 | 91.11 | 90.96 | 90.99 | 2,105,330 | -0.16(-0.17%) |
Jun 22, 2016 | 91.12 | 91.18 | 91.04 | 91.14 | 2,121,200 | +0.06(+0.06%) |
Jun 21, 2016 | 91.21 | 91.22 | 91.04 | 91.09 | 2,302,311 | -0.07(-0.07%) |
Jun 20, 2016 | 91.22 | 91.23 | 91.13 | 91.15 | 2,499,639 | -0.25(-0.28%) |
Jun 17, 2016 | 91.46 | 91.47 | 91.30 | 91.40 | 3,339,921 | -0.07(-0.07%) |
Jun 16, 2016 | 91.51 | 91.63 | 91.40 | 91.47 | 3,098,053 | +0.06(+0.06%) |
Jun 15, 2016 | 91.31 | 91.52 | 91.28 | 91.41 | 2,118,541 | +0.20(+0.22%) |
Jun 14, 2016 | 91.31 | 91.36 | 91.21 | 91.22 | 2,288,863 | -0.04(-0.04%) |
Jun 13, 2016 | 91.22 | 91.31 | 91.19 | 91.26 | 2,031,900 | +0.07(+0.08%) |
Jun 10, 2016 | 91.20 | 91.30 | 91.13 | 91.18 | 1,673,659 | +0.12(+0.13%) |
Jun 09, 2016 | 91.17 | 91.17 | 91.06 | 91.06 | 1,887,869 | +0.07(+0.07%) |
Jun 08, 2016 | 91.00 | 91.04 | 90.94 | 91.00 | 2,627,063 | +0.03(+0.04%) |
Jun 07, 2016 | 90.95 | 91.01 | 90.92 | 90.96 | 2,638,243 | +0.08(+0.09%) |
Jun 06, 2016 | 90.90 | 90.95 | 90.82 | 90.88 | 4,010,235 | -0.12(-0.13%) |
Jun 03, 2016 | 90.88 | 91.00 | 90.86 | 91.00 | 2,703,541 | +0.49(+0.54%) |
Jun 02, 2016 | 90.40 | 90.55 | 90.40 | 90.51 | 2,462,998 | +0.23(+0.25%) |
Jun 01, 2016 | 90.42 | 90.47 | 90.28 | 90.28 | 3,597,742 | -0.05(-0.06%) |
May 31, 2016 | 90.10 | 90.38 | 90.06 | 90.33 | 4,128,338 | +0.06(+0.06%) |
May 27, 2016 | 90.32 | 90.28 | 90.28 | 90.28 | 2,652,835 | -0.02(-0.02%) |
May 26, 2016 | 90.29 | 90.36 | 90.22 | 90.29 | 1,978,853 | +0.14(+0.15%) |
May 25, 2016 | 90.20 | 90.21 | 90.08 | 90.16 | 3,361,542 | +0.02(+0.02%) |
May 24, 2016 | 90.22 | 90.22 | 90.04 | 90.14 | 2,156,631 | -0.05(-0.05%) |
May 23, 2016 | 90.20 | 90.25 | 90.11 | 90.19 | 2,750,314 | -0.02(-0.02%) |
May 20, 2016 | 90.20 | 90.27 | 90.12 | 90.20 | 3,254,420 | +0.06(+0.06%) |
May 19, 2016 | 90.15 | 90.22 | 90.09 | 90.15 | 4,242,333 | +0.06(+0.06%) |
May 18, 2016 | 90.40 | 90.42 | 90.02 | 90.09 | 2,329,368 | -0.38(-0.41%) |
May 17, 2016 | 90.60 | 90.62 | 90.47 | 90.47 | 2,168,718 | -0.12(-0.14%) |
May 16, 2016 | 90.73 | 90.73 | 90.56 | 90.59 | 3,841,053 | -0.16(-0.17%) |
May 13, 2016 | 90.64 | 90.77 | 90.60 | 90.74 | 1,852,115 | +0.17(+0.19%) |
May 12, 2016 | 90.51 | 90.66 | 90.51 | 90.57 | 2,375,942 | -0.08(-0.09%) |
May 11, 2016 | 90.63 | 90.79 | 90.60 | 90.65 | 3,072,249 | +0.00(+0.00%) |
May 10, 2016 | 90.60 | 90.66 | 90.57 | 90.65 | 2,578,105 | +0.04(+0.05%) |
May 09, 2016 | 90.67 | 90.69 | 90.58 | 90.61 | 2,663,451 | +0.06(+0.06%) |
May 06, 2016 | 90.68 | 90.68 | 90.56 | 90.56 | 3,331,620 | -0.14(-0.15%) |
May 05, 2016 | 90.51 | 90.71 | 90.42 | 90.69 | 3,686,301 | +0.23(+0.25%) |
May 04, 2016 | 90.51 | 90.52 | 90.38 | 90.47 | 3,579,034 | +0.04(+0.05%) |
May 03, 2016 | 90.49 | 90.52 | 90.38 | 90.42 | 3,731,395 | +0.17(+0.19%) |
May 02, 2016 | 90.37 | 90.37 | 90.19 | 90.26 | 4,355,144 | -0.07(-0.07%) |
Apr 29, 2016 | 90.27 | 90.36 | 90.21 | 90.32 | 6,277,117 | -0.01(-0.01%) |
Apr 28, 2016 | 90.15 | 90.37 | 90.08 | 90.33 | 11,546,885 | +0.18(+0.20%) |
Apr 27, 2016 | 90.03 | 90.16 | 89.86 | 90.15 | 2,869,308 | +0.27(+0.30%) |
Apr 26, 2016 | 89.99 | 89.99 | 89.78 | 89.88 | 2,855,836 | -0.04(-0.05%) |
Apr 25, 2016 | 90.02 | 90.08 | 89.92 | 89.92 | 3,829,010 | -0.10(-0.11%) |
Apr 22, 2016 | 90.13 | 90.18 | 90.02 | 90.02 | 4,659,925 | +0.01(+0.01%) |
Apr 21, 2016 | 90.02 | 90.09 | 89.96 | 90.01 | 3,305,981 | -0.12(-0.14%) |
Apr 20, 2016 | 90.43 | 90.44 | 90.09 | 90.14 | 2,917,171 | -0.22(-0.24%) |
Apr 19, 2016 | 90.36 | 90.41 | 90.22 | 90.36 | 2,478,984 | -0.01(-0.01%) |
Apr 18, 2016 | 90.34 | 90.37 | 90.24 | 90.36 | 2,635,355 | -0.01(-0.01%) |
Apr 15, 2016 | 90.25 | 90.40 | 90.21 | 90.37 | 1,939,353 | +0.25(+0.28%) |
Apr 14, 2016 | 90.22 | 90.26 | 90.12 | 90.12 | 4,415,548 | -0.15(-0.17%) |
Apr 13, 2016 | 90.20 | 90.34 | 90.15 | 90.27 | 2,172,165 | +0.04(+0.05%) |
Apr 12, 2016 | 90.29 | 90.30 | 90.13 | 90.23 | 2,436,416 | -0.15(-0.16%) |
Apr 11, 2016 | 90.31 | 90.38 | 90.22 | 90.38 | 2,109,731 | +0.07(+0.07%) |
Apr 08, 2016 | 90.41 | 90.41 | 90.26 | 90.31 | 2,846,248 | -0.09(-0.10%) |
Apr 07, 2016 | 90.40 | 90.45 | 90.22 | 90.40 | 2,303,361 | +0.20(+0.22%) |
Apr 06, 2016 | 90.25 | 90.25 | 90.11 | 90.21 | 2,489,111 | -0.02(-0.02%) |
Apr 05, 2016 | 90.37 | 90.39 | 90.18 | 90.22 | 3,626,814 | +0.12(+0.14%) |
Apr 04, 2016 | 90.09 | 90.14 | 90.01 | 90.10 | 3,899,404 | +0.09(+0.10%) |