Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 109.21 | 109.66 | 108.11 | 109.29 | 719,336 | +1.13(+1.04%) |
Jun 29, 2016 | 105.98 | 108.48 | 105.66 | 108.16 | 791,818 | +3.07(+2.92%) |
Jun 28, 2016 | 101.94 | 105.35 | 101.25 | 105.09 | 667,003 | +3.86(+3.81%) |
Jun 27, 2016 | 99.57 | 101.45 | 99.01 | 101.23 | 1,046,022 | +0.86(+0.86%) |
Jun 24, 2016 | 99.00 | 103.97 | 98.01 | 100.37 | 4,664,903 | -3.88(-3.72%) |
Jun 23, 2016 | 102.69 | 104.27 | 101.52 | 104.25 | 558,205 | +2.55(+2.51%) |
Jun 22, 2016 | 101.49 | 103.11 | 101.04 | 101.70 | 394,987 | -0.06(-0.06%) |
Jun 21, 2016 | 101.57 | 103.14 | 100.51 | 101.76 | 466,838 | +0.04(+0.04%) |
Jun 20, 2016 | 100.00 | 102.84 | 99.61 | 101.72 | 625,658 | +2.49(+2.51%) |
Jun 17, 2016 | 100.33 | 100.46 | 98.07 | 99.23 | 801,782 | -1.49(-1.48%) |
Jun 16, 2016 | 102.56 | 103.00 | 99.40 | 100.72 | 566,016 | -2.37(-2.30%) |
Jun 15, 2016 | 102.34 | 103.42 | 101.62 | 103.09 | 456,650 | +1.06(+1.04%) |
Jun 14, 2016 | 101.56 | 102.45 | 100.91 | 102.03 | 294,545 | +0.26(+0.26%) |
Jun 13, 2016 | 101.93 | 103.48 | 101.59 | 101.77 | 419,680 | -0.76(-0.74%) |
Jun 10, 2016 | 103.31 | 103.64 | 101.93 | 102.53 | 343,461 | -1.78(-1.71%) |
Jun 09, 2016 | 104.23 | 104.92 | 103.25 | 104.31 | 381,989 | -0.06(-0.06%) |
Jun 08, 2016 | 104.54 | 104.91 | 104.13 | 104.37 | 415,374 | +0.06(+0.06%) |
Jun 07, 2016 | 101.92 | 104.95 | 101.63 | 104.31 | 588,009 | +2.42(+2.38%) |
Jun 06, 2016 | 101.64 | 102.14 | 100.76 | 101.89 | 338,429 | +0.08(+0.08%) |
Jun 03, 2016 | 101.75 | 102.13 | 100.90 | 101.81 | 495,950 | -0.06(-0.06%) |
Jun 02, 2016 | 101.50 | 101.97 | 100.83 | 101.87 | 381,604 | +0.29(+0.29%) |
Jun 01, 2016 | 98.98 | 102.03 | 98.69 | 101.58 | 401,234 | +2.27(+2.29%) |
May 31, 2016 | 99.22 | 100.71 | 98.83 | 99.31 | 466,566 | -0.43(-0.43%) |
May 27, 2016 | 98.81 | 99.74 | 99.74 | 99.74 | 321,200 | +0.94(+0.95%) |
May 26, 2016 | 99.43 | 99.61 | 98.51 | 98.80 | 289,295 | -0.14(-0.14%) |
May 25, 2016 | 99.81 | 99.95 | 98.80 | 98.94 | 403,460 | -0.68(-0.68%) |
May 24, 2016 | 97.60 | 99.82 | 97.40 | 99.62 | 428,793 | +2.63(+2.71%) |
May 23, 2016 | 96.88 | 97.53 | 95.81 | 96.99 | 326,738 | -0.29(-0.30%) |
May 20, 2016 | 96.00 | 97.32 | 94.81 | 97.28 | 390,928 | +1.92(+2.01%) |
May 19, 2016 | 94.32 | 96.09 | 93.11 | 95.36 | 446,810 | +0.30(+0.32%) |
May 18, 2016 | 93.75 | 95.35 | 92.03 | 95.06 | 539,103 | +0.93(+0.99%) |
May 17, 2016 | 95.69 | 96.42 | 93.49 | 94.13 | 478,809 | -2.29(-2.38%) |
May 16, 2016 | 94.44 | 97.22 | 93.28 | 96.42 | 466,820 | +2.34(+2.49%) |
May 13, 2016 | 94.00 | 95.39 | 93.52 | 94.08 | 298,425 | -0.19(-0.20%) |
May 12, 2016 | 96.18 | 96.64 | 92.85 | 94.27 | 420,137 | -1.83(-1.90%) |
May 11, 2016 | 96.28 | 97.80 | 96.00 | 96.10 | 413,678 | -0.65(-0.67%) |
May 10, 2016 | 97.10 | 97.84 | 95.50 | 96.75 | 478,477 | +0.34(+0.35%) |
May 09, 2016 | 94.58 | 96.86 | 93.92 | 96.41 | 408,650 | +1.47(+1.55%) |
May 06, 2016 | 93.82 | 95.95 | 93.00 | 94.94 | 503,750 | +0.17(+0.18%) |
May 05, 2016 | 94.88 | 96.29 | 93.45 | 94.77 | 609,721 | -0.12(-0.13%) |
May 04, 2016 | 98.92 | 99.35 | 94.41 | 94.89 | 802,133 | -4.01(-4.05%) |
May 03, 2016 | 101.06 | 101.40 | 96.39 | 98.90 | 1,641,109 | -0.36(-0.36%) |
May 02, 2016 | 97.61 | 100.77 | 97.61 | 99.26 | 898,845 | +2.12(+2.18%) |
Apr 29, 2016 | 99.38 | 100.00 | 95.93 | 97.14 | 922,343 | -2.80(-2.80%) |
Apr 28, 2016 | 99.50 | 102.43 | 98.60 | 99.94 | 561,661 | -2.11(-2.07%) |
Apr 27, 2016 | 101.73 | 102.41 | 100.55 | 102.05 | 263,317 | +0.02(+0.02%) |
Apr 26, 2016 | 102.37 | 102.57 | 100.84 | 102.03 | 333,851 | -0.27(-0.26%) |
Apr 25, 2016 | 101.50 | 102.34 | 101.07 | 102.30 | 315,502 | +0.47(+0.46%) |
Apr 22, 2016 | 100.64 | 103.12 | 100.64 | 101.83 | 410,577 | -0.29(-0.28%) |
Apr 21, 2016 | 101.38 | 102.78 | 101.01 | 102.12 | 386,643 | +0.48(+0.47%) |
Apr 20, 2016 | 100.77 | 102.62 | 100.30 | 101.64 | 595,801 | +1.26(+1.26%) |
Apr 19, 2016 | 101.77 | 103.17 | 100.04 | 100.38 | 824,959 | -0.79(-0.78%) |
Apr 18, 2016 | 97.66 | 101.39 | 97.63 | 101.17 | 625,245 | +2.95(+3.00%) |
Apr 15, 2016 | 96.86 | 98.40 | 95.81 | 98.22 | 509,032 | +0.85(+0.87%) |
Apr 14, 2016 | 98.75 | 98.92 | 97.00 | 97.37 | 397,045 | -1.20(-1.22%) |
Apr 13, 2016 | 96.63 | 98.98 | 95.91 | 98.57 | 526,107 | +2.39(+2.48%) |
Apr 12, 2016 | 95.02 | 96.41 | 94.86 | 96.18 | 625,193 | +1.08(+1.14%) |
Apr 11, 2016 | 96.45 | 96.74 | 94.89 | 95.10 | 386,370 | -1.15(-1.19%) |
Apr 08, 2016 | 99.00 | 99.00 | 93.90 | 96.25 | 634,208 | +0.61(+0.64%) |
Apr 07, 2016 | 96.97 | 97.01 | 94.54 | 95.64 | 579,090 | -1.58(-1.63%) |
Apr 06, 2016 | 94.92 | 97.76 | 94.28 | 97.22 | 687,967 | +2.08(+2.19%) |
Apr 05, 2016 | 95.06 | 96.00 | 94.03 | 95.14 | 561,897 | -0.56(-0.59%) |
Apr 04, 2016 | 96.64 | 97.49 | 95.49 | 95.70 | 508,690 | -0.88(-0.91%) |