Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.81 | 120.47 | 116.47 | 119.38 | 22,661 | +2.54(+2.18%) |
Jun 29, 2016 | 115.26 | 120.99 | 113.95 | 116.83 | 36,075 | +1.78(+1.54%) |
Jun 28, 2016 | 117.01 | 117.44 | 114.37 | 115.06 | 13,471 | -0.64(-0.55%) |
Jun 27, 2016 | 115.32 | 117.20 | 113.94 | 115.70 | 18,051 | -1.10(-0.94%) |
Jun 24, 2016 | 114.73 | 114.73 | 110.20 | 116.80 | 45,964 | -2.92(-2.44%) |
Jun 23, 2016 | 119.80 | 119.81 | 117.93 | 119.72 | 12,530 | +1.83(+1.56%) |
Jun 22, 2016 | 118.58 | 119.38 | 116.88 | 117.88 | 23,142 | -0.63(-0.53%) |
Jun 21, 2016 | 119.39 | 120.33 | 117.98 | 118.51 | 9,442 | -0.60(-0.51%) |
Jun 20, 2016 | 120.72 | 122.14 | 118.41 | 119.11 | 11,341 | +0.44(+0.37%) |
Jun 17, 2016 | 119.39 | 120.07 | 117.92 | 118.68 | 18,401 | -1.07(-0.89%) |
Jun 16, 2016 | 118.26 | 121.08 | 118.26 | 119.75 | 10,480 | +0.16(+0.14%) |
Jun 15, 2016 | 118.15 | 120.78 | 118.15 | 119.58 | 13,123 | +1.30(+1.10%) |
Jun 14, 2016 | 117.92 | 119.96 | 117.92 | 118.28 | 10,392 | +0.18(+0.16%) |
Jun 13, 2016 | 118.15 | 119.44 | 117.78 | 118.10 | 10,440 | -0.81(-0.69%) |
Jun 10, 2016 | 122.76 | 122.76 | 117.49 | 118.91 | 32,455 | -7.79(-6.15%) |
Jun 09, 2016 | 125.42 | 128.00 | 124.50 | 126.70 | 27,659 | +0.86(+0.69%) |
Jun 08, 2016 | 123.86 | 127.06 | 122.87 | 125.84 | 51,336 | +1.14(+0.91%) |
Jun 07, 2016 | 116.94 | 126.74 | 116.89 | 124.70 | 66,313 | +8.23(+7.07%) |
Jun 06, 2016 | 110.11 | 116.95 | 107.75 | 116.47 | 50,412 | +5.40(+4.86%) |
Jun 03, 2016 | 109.33 | 111.51 | 107.22 | 111.08 | 56,358 | +1.65(+1.51%) |
Jun 02, 2016 | 102.10 | 113.44 | 102.10 | 109.43 | 87,396 | +10.85(+11.01%) |
Jun 01, 2016 | 96.05 | 99.15 | 95.07 | 98.58 | 23,095 | +2.85(+2.98%) |
May 31, 2016 | 98.98 | 99.48 | 95.20 | 95.72 | 13,666 | -2.80(-2.84%) |
May 27, 2016 | 98.26 | 98.52 | 98.52 | 98.52 | 6,800 | +0.50(+0.51%) |
May 26, 2016 | 98.70 | 99.20 | 97.35 | 98.02 | 13,187 | +0.15(+0.15%) |
May 25, 2016 | 100.29 | 100.29 | 97.63 | 97.87 | 16,813 | -1.87(-1.88%) |
May 24, 2016 | 98.36 | 100.38 | 97.77 | 99.74 | 26,947 | +1.75(+1.79%) |
May 23, 2016 | 99.61 | 100.13 | 97.28 | 97.99 | 33,164 | -1.18(-1.19%) |
May 20, 2016 | 98.10 | 100.92 | 97.86 | 99.17 | 52,656 | +1.64(+1.68%) |
May 19, 2016 | 102.04 | 102.38 | 97.24 | 97.53 | 49,886 | -5.07(-4.94%) |
May 18, 2016 | 100.43 | 103.04 | 100.43 | 102.60 | 37,889 | +2.31(+2.30%) |
May 17, 2016 | 106.16 | 106.16 | 100.27 | 100.29 | 53,145 | -4.35(-4.16%) |
May 16, 2016 | 104.86 | 105.40 | 103.88 | 104.64 | 32,256 | +0.19(+0.19%) |
May 13, 2016 | 103.25 | 105.57 | 102.73 | 104.45 | 66,967 | +1.32(+1.28%) |
May 12, 2016 | 103.50 | 104.68 | 101.78 | 103.13 | 38,579 | +1.29(+1.26%) |
May 11, 2016 | 103.94 | 104.89 | 101.50 | 101.84 | 53,319 | -2.34(-2.25%) |
May 10, 2016 | 105.19 | 105.59 | 101.57 | 104.19 | 51,952 | -0.16(-0.16%) |
May 09, 2016 | 102.86 | 106.40 | 102.86 | 104.35 | 75,119 | +1.18(+1.15%) |
May 06, 2016 | 99.97 | 103.83 | 99.97 | 103.17 | 61,501 | +2.98(+2.97%) |
May 05, 2016 | 99.34 | 102.33 | 98.55 | 100.19 | 84,898 | +1.62(+1.64%) |
May 04, 2016 | 98.47 | 101.16 | 97.54 | 98.58 | 39,488 | -0.17(-0.18%) |
May 03, 2016 | 98.08 | 100.90 | 97.34 | 98.75 | 28,671 | -0.37(-0.37%) |
May 02, 2016 | 97.83 | 100.28 | 96.91 | 99.12 | 32,120 | +1.46(+1.50%) |
Apr 29, 2016 | 99.37 | 99.47 | 97.23 | 97.66 | 36,066 | -0.88(-0.89%) |
Apr 28, 2016 | 97.87 | 99.61 | 96.17 | 98.54 | 41,634 | +0.38(+0.38%) |
Apr 27, 2016 | 96.90 | 98.74 | 96.11 | 98.16 | 53,719 | +0.98(+1.01%) |
Apr 26, 2016 | 95.31 | 97.85 | 92.86 | 97.18 | 82,315 | +3.36(+3.58%) |
Apr 25, 2016 | 95.43 | 95.54 | 92.88 | 93.82 | 50,405 | -2.00(-2.08%) |
Apr 22, 2016 | 94.72 | 96.90 | 93.37 | 95.82 | 49,262 | +2.11(+2.25%) |
Apr 21, 2016 | 92.50 | 95.21 | 92.06 | 93.70 | 41,557 | +1.14(+1.24%) |
Apr 20, 2016 | 92.93 | 92.93 | 91.47 | 92.56 | 26,185 | -0.48(-0.52%) |
Apr 19, 2016 | 92.86 | 94.41 | 91.14 | 93.04 | 47,208 | +0.89(+0.97%) |
Apr 18, 2016 | 92.39 | 93.50 | 90.83 | 92.15 | 42,021 | -0.68(-0.73%) |
Apr 15, 2016 | 94.28 | 97.03 | 91.31 | 92.83 | 75,378 | -2.20(-2.31%) |
Apr 14, 2016 | 95.82 | 97.58 | 92.45 | 95.03 | 36,444 | -1.18(-1.23%) |
Apr 13, 2016 | 95.08 | 97.20 | 92.61 | 96.21 | 58,209 | +2.18(+2.32%) |
Apr 12, 2016 | 94.65 | 95.22 | 90.21 | 94.03 | 66,647 | +0.11(+0.11%) |
Apr 11, 2016 | 93.15 | 95.49 | 93.15 | 93.93 | 31,577 | +0.67(+0.72%) |
Apr 08, 2016 | 91.86 | 94.11 | 91.86 | 93.26 | 28,653 | +2.80(+3.10%) |
Apr 07, 2016 | 95.83 | 95.83 | 89.13 | 90.46 | 34,461 | -5.48(-5.72%) |
Apr 06, 2016 | 92.64 | 97.52 | 91.14 | 95.94 | 71,191 | +3.57(+3.86%) |
Apr 05, 2016 | 96.91 | 97.87 | 91.67 | 92.38 | 53,310 | -5.22(-5.35%) |
Apr 04, 2016 | 94.95 | 99.32 | 93.16 | 97.60 | 80,243 | +2.85(+3.01%) |