Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 98.89 | 102.86 | 98.84 | 102.65 | 1,215,886 | +3.73(+3.77%) |
Jun 29, 2016 | 99.32 | 100.18 | 98.11 | 98.92 | 814,628 | +0.28(+0.28%) |
Jun 28, 2016 | 98.34 | 99.49 | 97.85 | 98.64 | 1,036,521 | +0.36(+0.37%) |
Jun 27, 2016 | 96.63 | 98.69 | 96.53 | 98.28 | 1,022,079 | +0.95(+0.98%) |
Jun 24, 2016 | 94.51 | 98.26 | 94.39 | 97.33 | 5,062,764 | -1.33(-1.35%) |
Jun 23, 2016 | 97.41 | 99.18 | 97.09 | 98.66 | 663,537 | +1.86(+1.92%) |
Jun 22, 2016 | 97.43 | 98.55 | 96.64 | 96.80 | 805,661 | -0.27(-0.28%) |
Jun 21, 2016 | 97.17 | 98.16 | 96.59 | 97.07 | 512,605 | +0.29(+0.30%) |
Jun 20, 2016 | 96.70 | 97.54 | 96.42 | 96.78 | 757,889 | +0.51(+0.53%) |
Jun 17, 2016 | 97.20 | 97.32 | 95.58 | 96.27 | 1,306,827 | -0.63(-0.65%) |
Jun 16, 2016 | 95.25 | 96.92 | 95.25 | 96.90 | 562,404 | +1.30(+1.36%) |
Jun 15, 2016 | 96.10 | 96.40 | 95.43 | 95.60 | 351,584 | -0.45(-0.47%) |
Jun 14, 2016 | 95.66 | 96.30 | 94.55 | 96.05 | 430,581 | +0.59(+0.62%) |
Jun 13, 2016 | 98.95 | 98.95 | 95.25 | 95.46 | 509,664 | -1.07(-1.11%) |
Jun 10, 2016 | 97.21 | 97.94 | 95.89 | 96.53 | 509,166 | -1.33(-1.36%) |
Jun 09, 2016 | 96.99 | 98.12 | 96.77 | 97.86 | 663,295 | +1.06(+1.10%) |
Jun 08, 2016 | 95.34 | 96.80 | 94.50 | 96.80 | 747,173 | +1.19(+1.24%) |
Jun 07, 2016 | 95.40 | 96.10 | 95.36 | 95.61 | 309,736 | +0.08(+0.08%) |
Jun 06, 2016 | 94.96 | 95.53 | 94.61 | 95.53 | 364,627 | +0.45(+0.47%) |
Jun 03, 2016 | 96.20 | 96.35 | 94.92 | 95.08 | 278,371 | -0.93(-0.97%) |
Jun 02, 2016 | 94.54 | 96.02 | 94.44 | 96.01 | 428,640 | +1.49(+1.58%) |
Jun 01, 2016 | 94.70 | 95.27 | 93.78 | 94.52 | 396,601 | -0.18(-0.19%) |
May 31, 2016 | 95.37 | 95.84 | 94.32 | 94.70 | 479,117 | -0.19(-0.20%) |
May 27, 2016 | 94.43 | 94.89 | 94.89 | 94.89 | 644,300 | +0.42(+0.44%) |
May 26, 2016 | 93.32 | 95.73 | 92.34 | 94.47 | 1,036,259 | +1.63(+1.76%) |
May 25, 2016 | 91.88 | 93.75 | 91.15 | 92.84 | 966,810 | +0.89(+0.97%) |
May 24, 2016 | 91.03 | 92.40 | 90.58 | 91.95 | 653,328 | +1.09(+1.20%) |
May 23, 2016 | 90.60 | 91.44 | 90.18 | 90.86 | 470,404 | +0.19(+0.21%) |
May 20, 2016 | 90.69 | 91.70 | 89.80 | 90.67 | 862,818 | +0.06(+0.07%) |
May 19, 2016 | 89.52 | 90.80 | 89.25 | 90.61 | 667,065 | +0.43(+0.48%) |
May 18, 2016 | 91.37 | 91.92 | 89.66 | 90.18 | 613,447 | -0.99(-1.09%) |
May 17, 2016 | 94.00 | 94.00 | 90.00 | 91.17 | 887,909 | -2.84(-3.02%) |
May 16, 2016 | 92.67 | 95.13 | 92.50 | 94.01 | 1,332,430 | +2.14(+2.33%) |
May 13, 2016 | 93.35 | 93.35 | 90.93 | 91.87 | 471,417 | -1.61(-1.72%) |
May 12, 2016 | 92.21 | 93.71 | 91.82 | 93.48 | 867,188 | +1.75(+1.91%) |
May 11, 2016 | 92.63 | 93.10 | 91.68 | 91.73 | 345,736 | -0.99(-1.07%) |
May 10, 2016 | 91.72 | 92.94 | 91.42 | 92.72 | 342,648 | +1.00(+1.09%) |
May 09, 2016 | 92.39 | 92.47 | 91.34 | 91.72 | 502,097 | -0.81(-0.88%) |
May 06, 2016 | 91.16 | 92.57 | 89.00 | 92.53 | 867,066 | +2.14(+2.37%) |
May 05, 2016 | 85.37 | 92.01 | 85.37 | 90.39 | 1,358,108 | +4.79(+5.60%) |
May 04, 2016 | 86.00 | 86.44 | 85.01 | 85.60 | 1,093,220 | -1.07(-1.23%) |
May 03, 2016 | 89.21 | 89.63 | 86.40 | 86.67 | 715,648 | -2.53(-2.84%) |
May 02, 2016 | 88.43 | 89.73 | 88.43 | 89.20 | 399,264 | +0.80(+0.90%) |
Apr 29, 2016 | 87.09 | 88.55 | 87.03 | 88.40 | 522,680 | +1.08(+1.24%) |
Apr 28, 2016 | 87.94 | 88.33 | 86.60 | 87.32 | 295,287 | -0.82(-0.93%) |
Apr 27, 2016 | 88.32 | 89.03 | 87.26 | 88.14 | 268,706 | -0.01(-0.01%) |
Apr 26, 2016 | 87.91 | 88.57 | 87.20 | 88.15 | 336,480 | +0.38(+0.43%) |
Apr 25, 2016 | 86.87 | 87.95 | 85.98 | 87.77 | 226,959 | +1.00(+1.15%) |
Apr 22, 2016 | 86.88 | 87.48 | 85.32 | 86.77 | 455,959 | -0.03(-0.03%) |
Apr 21, 2016 | 88.36 | 88.58 | 86.25 | 86.80 | 346,172 | -1.66(-1.88%) |
Apr 20, 2016 | 88.34 | 88.83 | 87.75 | 88.46 | 252,993 | -0.34(-0.38%) |
Apr 19, 2016 | 89.14 | 89.34 | 88.52 | 88.80 | 222,915 | -0.14(-0.16%) |
Apr 18, 2016 | 88.54 | 89.40 | 88.34 | 88.94 | 658,605 | -0.17(-0.19%) |
Apr 15, 2016 | 87.80 | 89.13 | 87.58 | 89.11 | 330,256 | +1.31(+1.49%) |
Apr 14, 2016 | 88.29 | 88.84 | 87.72 | 87.80 | 363,161 | -0.55(-0.62%) |
Apr 13, 2016 | 88.41 | 88.63 | 87.55 | 88.35 | 427,507 | +0.24(+0.27%) |
Apr 12, 2016 | 87.32 | 88.31 | 86.39 | 88.11 | 209,000 | +0.73(+0.84%) |
Apr 11, 2016 | 88.67 | 89.20 | 87.30 | 87.38 | 411,875 | -1.11(-1.25%) |
Apr 08, 2016 | 88.04 | 88.70 | 86.81 | 88.49 | 446,559 | +0.82(+0.94%) |
Apr 07, 2016 | 87.38 | 88.56 | 86.71 | 87.67 | 706,745 | -0.10(-0.11%) |
Apr 06, 2016 | 86.25 | 87.78 | 85.02 | 87.77 | 513,097 | +1.62(+1.88%) |
Apr 05, 2016 | 87.87 | 88.41 | 86.03 | 86.15 | 410,945 | -2.04(-2.31%) |
Apr 04, 2016 | 88.94 | 88.97 | 86.95 | 88.19 | 881,952 | -0.73(-0.82%) |