Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 95.62 | 98.01 | 95.20 | 98.01 | 1,180,979 | +2.73(+2.87%) |
Jun 29, 2016 | 94.98 | 95.49 | 94.42 | 95.27 | 931,504 | +1.50(+1.60%) |
Jun 28, 2016 | 93.20 | 94.19 | 92.70 | 93.77 | 1,544,991 | +1.49(+1.62%) |
Jun 27, 2016 | 94.18 | 94.43 | 91.47 | 92.28 | 1,652,577 | -3.64(-3.79%) |
Jun 24, 2016 | 98.47 | 99.87 | 95.67 | 95.91 | 2,398,427 | -6.96(-6.76%) |
Jun 23, 2016 | 102.08 | 102.94 | 101.70 | 102.87 | 1,149,792 | +2.16(+2.14%) |
Jun 22, 2016 | 100.40 | 101.11 | 100.32 | 100.71 | 976,922 | +0.66(+0.66%) |
Jun 21, 2016 | 100.75 | 100.79 | 99.45 | 100.05 | 792,773 | -0.67(-0.66%) |
Jun 20, 2016 | 101.07 | 102.12 | 100.58 | 100.72 | 838,629 | +1.11(+1.11%) |
Jun 17, 2016 | 99.11 | 100.06 | 98.61 | 99.61 | 1,281,693 | +0.69(+0.70%) |
Jun 16, 2016 | 97.95 | 99.23 | 97.19 | 98.92 | 986,812 | +0.26(+0.27%) |
Jun 15, 2016 | 99.33 | 99.96 | 98.54 | 98.65 | 793,316 | -0.46(-0.47%) |
Jun 14, 2016 | 98.57 | 99.78 | 98.16 | 99.12 | 517,353 | +0.15(+0.16%) |
Jun 13, 2016 | 98.87 | 99.67 | 98.37 | 98.96 | 838,383 | -0.65(-0.65%) |
Jun 10, 2016 | 100.16 | 100.62 | 98.94 | 99.61 | 913,106 | -1.74(-1.72%) |
Jun 09, 2016 | 100.86 | 101.61 | 100.54 | 101.35 | 591,599 | -0.24(-0.24%) |
Jun 08, 2016 | 101.83 | 102.42 | 101.28 | 101.59 | 820,703 | +0.16(+0.16%) |
Jun 07, 2016 | 101.79 | 102.43 | 101.37 | 101.43 | 804,536 | -0.07(-0.07%) |
Jun 06, 2016 | 101.23 | 102.08 | 100.71 | 101.50 | 1,133,317 | +0.62(+0.62%) |
Jun 03, 2016 | 100.17 | 101.06 | 98.62 | 100.87 | 963,064 | +0.61(+0.60%) |
Jun 02, 2016 | 99.01 | 100.27 | 98.53 | 100.27 | 814,967 | +1.12(+1.13%) |
Jun 01, 2016 | 98.53 | 99.27 | 97.51 | 99.15 | 744,032 | +0.09(+0.09%) |
May 31, 2016 | 99.60 | 99.86 | 98.43 | 99.06 | 923,336 | -0.39(-0.39%) |
May 27, 2016 | 99.67 | 99.45 | 99.45 | 99.45 | 803,460 | -0.22(-0.22%) |
May 26, 2016 | 99.04 | 100.05 | 98.66 | 99.67 | 1,299,110 | +0.87(+0.88%) |
May 25, 2016 | 97.65 | 98.95 | 97.42 | 98.80 | 1,123,159 | +1.78(+1.83%) |
May 24, 2016 | 95.68 | 97.57 | 95.41 | 97.02 | 736,171 | +1.60(+1.68%) |
May 23, 2016 | 94.71 | 95.84 | 94.23 | 95.42 | 761,645 | +0.53(+0.56%) |
May 20, 2016 | 94.71 | 95.29 | 94.54 | 94.89 | 687,658 | +0.80(+0.85%) |
May 19, 2016 | 94.93 | 95.06 | 93.31 | 94.09 | 1,273,583 | -1.72(-1.80%) |
May 18, 2016 | 96.42 | 97.51 | 95.31 | 95.81 | 894,494 | -1.27(-1.31%) |
May 17, 2016 | 97.62 | 98.59 | 96.72 | 97.08 | 616,509 | -0.72(-0.73%) |
May 16, 2016 | 96.78 | 98.24 | 96.78 | 97.80 | 718,724 | +1.28(+1.33%) |
May 13, 2016 | 97.13 | 97.90 | 96.06 | 96.52 | 1,379,944 | -0.79(-0.82%) |
May 12, 2016 | 96.96 | 97.44 | 96.21 | 97.31 | 1,312,164 | +0.70(+0.72%) |
May 11, 2016 | 96.47 | 97.22 | 95.99 | 96.62 | 1,033,940 | +0.10(+0.11%) |
May 10, 2016 | 94.64 | 96.67 | 94.41 | 96.52 | 1,173,089 | +2.13(+2.26%) |
May 09, 2016 | 94.79 | 95.23 | 94.08 | 94.39 | 631,431 | -0.76(-0.80%) |
May 06, 2016 | 94.52 | 95.22 | 93.94 | 95.15 | 585,900 | +0.43(+0.46%) |
May 05, 2016 | 94.74 | 95.52 | 94.15 | 94.72 | 1,286,771 | +0.53(+0.57%) |
May 04, 2016 | 95.01 | 95.47 | 93.68 | 94.18 | 906,348 | -1.11(-1.17%) |
May 03, 2016 | 95.42 | 95.45 | 94.70 | 95.30 | 818,825 | -0.75(-0.78%) |
May 02, 2016 | 96.29 | 96.61 | 95.23 | 96.04 | 1,321,531 | -0.20(-0.20%) |
Apr 29, 2016 | 96.65 | 97.03 | 95.71 | 96.24 | 1,054,881 | -0.65(-0.67%) |
Apr 28, 2016 | 97.42 | 98.35 | 96.57 | 96.89 | 871,754 | -1.23(-1.25%) |
Apr 27, 2016 | 97.14 | 98.64 | 95.41 | 98.12 | 1,071,363 | -0.20(-0.20%) |
Apr 26, 2016 | 97.98 | 98.46 | 97.42 | 98.31 | 947,337 | +0.98(+1.00%) |
Apr 25, 2016 | 97.16 | 98.32 | 97.16 | 97.34 | 765,515 | -0.29(-0.30%) |
Apr 22, 2016 | 97.75 | 98.16 | 97.13 | 97.63 | 1,149,227 | +0.10(+0.10%) |
Apr 21, 2016 | 97.57 | 98.58 | 97.26 | 97.53 | 628,068 | -0.53(-0.54%) |
Apr 20, 2016 | 98.93 | 99.02 | 97.82 | 98.06 | 774,346 | -0.48(-0.49%) |
Apr 19, 2016 | 99.50 | 100.24 | 98.14 | 98.54 | 1,102,974 | -0.74(-0.74%) |
Apr 18, 2016 | 98.07 | 99.45 | 98.07 | 99.28 | 715,252 | +0.17(+0.17%) |
Apr 15, 2016 | 98.56 | 99.20 | 97.92 | 99.11 | 1,098,431 | +0.38(+0.39%) |
Apr 14, 2016 | 97.88 | 99.00 | 96.51 | 98.73 | 1,420,855 | +0.73(+0.74%) |
Apr 13, 2016 | 96.69 | 98.21 | 96.30 | 98.00 | 1,135,210 | +2.17(+2.27%) |
Apr 12, 2016 | 94.99 | 96.38 | 94.98 | 95.83 | 465,644 | +0.86(+0.90%) |
Apr 11, 2016 | 94.83 | 96.25 | 94.72 | 94.97 | 679,393 | +0.42(+0.44%) |
Apr 08, 2016 | 95.35 | 96.13 | 94.10 | 94.56 | 618,338 | +0.43(+0.46%) |
Apr 07, 2016 | 94.00 | 94.90 | 93.63 | 94.12 | 667,365 | -0.51(-0.54%) |
Apr 06, 2016 | 94.67 | 94.73 | 92.81 | 94.63 | 1,409,755 | +0.18(+0.19%) |
Apr 05, 2016 | 94.12 | 94.87 | 93.65 | 94.46 | 986,277 | -0.49(-0.52%) |
Apr 04, 2016 | 96.02 | 96.30 | 94.92 | 94.95 | 921,092 | -1.37(-1.42%) |