Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 101.10 | 105.42 | 101.09 | 105.41 | 1,142,987 | +4.67(+4.64%) |
Jun 29, 2016 | 102.01 | 102.34 | 100.55 | 100.73 | 1,221,754 | -0.53(-0.52%) |
Jun 28, 2016 | 99.45 | 101.27 | 99.18 | 101.26 | 753,371 | +2.14(+2.16%) |
Jun 27, 2016 | 100.11 | 100.52 | 98.89 | 99.12 | 688,024 | -1.35(-1.35%) |
Jun 24, 2016 | 100.67 | 101.97 | 99.91 | 100.47 | 1,554,367 | -1.75(-1.71%) |
Jun 23, 2016 | 101.85 | 102.61 | 101.42 | 102.23 | 776,201 | +1.15(+1.14%) |
Jun 22, 2016 | 101.74 | 101.81 | 100.96 | 101.08 | 497,502 | -0.34(-0.34%) |
Jun 21, 2016 | 101.09 | 101.64 | 100.47 | 101.42 | 855,796 | +0.61(+0.60%) |
Jun 20, 2016 | 100.71 | 101.18 | 100.47 | 100.81 | 965,063 | +1.57(+1.59%) |
Jun 17, 2016 | 98.79 | 99.39 | 97.93 | 99.23 | 742,635 | +0.08(+0.08%) |
Jun 16, 2016 | 98.60 | 99.23 | 98.25 | 99.15 | 712,434 | +0.04(+0.04%) |
Jun 15, 2016 | 99.50 | 100.05 | 98.70 | 99.11 | 690,480 | +0.29(+0.30%) |
Jun 14, 2016 | 97.71 | 99.21 | 97.25 | 98.82 | 922,136 | +1.11(+1.14%) |
Jun 13, 2016 | 98.73 | 99.60 | 97.39 | 97.71 | 778,829 | -1.74(-1.75%) |
Jun 10, 2016 | 99.20 | 99.85 | 98.77 | 99.44 | 759,610 | -0.41(-0.41%) |
Jun 09, 2016 | 96.65 | 100.01 | 96.47 | 99.86 | 1,076,999 | +2.82(+2.90%) |
Jun 08, 2016 | 96.77 | 97.29 | 96.46 | 97.04 | 601,926 | +0.07(+0.08%) |
Jun 07, 2016 | 96.73 | 97.39 | 96.60 | 96.97 | 621,571 | +0.58(+0.61%) |
Jun 06, 2016 | 97.17 | 97.38 | 95.69 | 96.38 | 445,672 | -0.57(-0.59%) |
Jun 03, 2016 | 97.02 | 97.45 | 96.60 | 96.95 | 525,926 | +0.09(+0.09%) |
Jun 02, 2016 | 95.69 | 96.86 | 95.57 | 96.86 | 640,643 | +1.01(+1.05%) |
Jun 01, 2016 | 95.28 | 96.13 | 94.45 | 95.86 | 879,912 | +0.58(+0.60%) |
May 31, 2016 | 96.64 | 97.28 | 94.81 | 95.28 | 4,973,667 | -1.03(-1.07%) |
May 27, 2016 | 96.73 | 96.31 | 96.31 | 96.31 | 693,635 | -0.30(-0.31%) |
May 26, 2016 | 96.30 | 97.26 | 95.66 | 96.61 | 586,250 | +0.61(+0.63%) |
May 25, 2016 | 97.50 | 97.56 | 95.86 | 96.00 | 1,194,780 | -1.10(-1.14%) |
May 24, 2016 | 96.01 | 97.82 | 96.01 | 97.11 | 1,058,187 | +1.63(+1.71%) |
May 23, 2016 | 95.26 | 95.67 | 94.32 | 95.48 | 868,881 | +0.56(+0.59%) |
May 20, 2016 | 96.64 | 96.86 | 94.85 | 94.92 | 804,013 | -1.07(-1.12%) |
May 19, 2016 | 95.86 | 96.47 | 95.00 | 95.99 | 508,835 | +0.25(+0.26%) |
May 18, 2016 | 94.22 | 96.64 | 93.66 | 95.74 | 1,062,099 | +1.15(+1.22%) |
May 17, 2016 | 97.38 | 97.74 | 93.87 | 94.58 | 676,850 | -3.05(-3.13%) |
May 16, 2016 | 96.25 | 97.79 | 96.08 | 97.63 | 601,030 | +1.78(+1.85%) |
May 13, 2016 | 96.98 | 97.02 | 95.35 | 95.86 | 829,810 | -1.33(-1.37%) |
May 12, 2016 | 96.69 | 97.53 | 96.37 | 97.19 | 553,183 | +0.53(+0.55%) |
May 11, 2016 | 97.04 | 97.22 | 95.45 | 96.66 | 821,640 | -0.63(-0.65%) |
May 10, 2016 | 96.40 | 97.33 | 95.61 | 97.29 | 625,985 | +1.48(+1.54%) |
May 09, 2016 | 95.22 | 96.42 | 95.22 | 95.82 | 470,459 | +0.43(+0.45%) |
May 06, 2016 | 94.69 | 95.60 | 93.87 | 95.39 | 675,003 | +0.63(+0.67%) |
May 05, 2016 | 94.27 | 95.17 | 94.27 | 94.75 | 684,861 | +0.50(+0.53%) |
May 04, 2016 | 92.58 | 94.63 | 92.05 | 94.25 | 675,478 | +1.55(+1.67%) |
May 03, 2016 | 93.09 | 93.29 | 90.94 | 92.70 | 942,533 | -0.62(-0.66%) |
May 02, 2016 | 94.09 | 94.09 | 93.07 | 93.32 | 791,470 | -0.08(-0.09%) |
Apr 29, 2016 | 92.46 | 93.49 | 92.19 | 93.40 | 929,224 | +0.86(+0.93%) |
Apr 28, 2016 | 89.39 | 92.55 | 89.38 | 92.54 | 1,227,566 | +5.56(+6.39%) |
Apr 27, 2016 | 86.99 | 87.49 | 85.86 | 86.98 | 1,055,127 | -0.07(-0.08%) |
Apr 26, 2016 | 86.79 | 87.65 | 86.73 | 87.05 | 547,497 | +0.37(+0.43%) |
Apr 25, 2016 | 85.93 | 86.81 | 85.93 | 86.68 | 340,774 | +0.64(+0.75%) |
Apr 22, 2016 | 84.95 | 86.11 | 84.59 | 86.04 | 608,952 | +1.03(+1.21%) |
Apr 21, 2016 | 86.56 | 86.56 | 84.85 | 85.01 | 467,314 | -1.49(-1.72%) |
Apr 20, 2016 | 87.21 | 87.59 | 86.41 | 86.49 | 709,180 | -0.84(-0.97%) |
Apr 19, 2016 | 87.60 | 88.01 | 87.04 | 87.34 | 591,746 | +0.09(+0.10%) |
Apr 18, 2016 | 87.15 | 87.64 | 86.63 | 87.25 | 779,381 | +0.09(+0.10%) |
Apr 15, 2016 | 86.13 | 87.49 | 86.02 | 87.16 | 820,020 | +0.68(+0.79%) |
Apr 14, 2016 | 88.37 | 88.54 | 86.43 | 86.48 | 940,397 | -1.77(-2.00%) |
Apr 13, 2016 | 89.75 | 89.83 | 87.93 | 88.24 | 670,309 | -1.21(-1.35%) |
Apr 12, 2016 | 88.82 | 89.75 | 88.39 | 89.45 | 344,584 | +0.85(+0.96%) |
Apr 11, 2016 | 89.62 | 89.88 | 88.49 | 88.60 | 423,848 | -0.47(-0.53%) |
Apr 08, 2016 | 88.08 | 89.50 | 87.97 | 89.07 | 574,034 | +1.39(+1.58%) |
Apr 07, 2016 | 87.26 | 87.81 | 86.77 | 87.68 | 690,485 | -0.15(-0.17%) |
Apr 06, 2016 | 87.84 | 88.13 | 87.02 | 87.83 | 637,199 | -0.19(-0.21%) |
Apr 05, 2016 | 88.52 | 88.52 | 87.30 | 88.02 | 970,818 | -0.88(-0.99%) |
Apr 04, 2016 | 89.35 | 89.35 | 88.29 | 88.89 | 556,711 | -0.31(-0.35%) |