Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 89.74 | 91.00 | 88.57 | 90.42 | 1,247,061 | +1.04(+1.16%) |
Jun 29, 2016 | 89.54 | 90.32 | 89.03 | 89.38 | 811,595 | +0.77(+0.87%) |
Jun 28, 2016 | 89.11 | 89.19 | 87.97 | 88.61 | 735,149 | -0.05(-0.06%) |
Jun 27, 2016 | 90.76 | 90.89 | 87.68 | 88.66 | 770,988 | -3.35(-3.64%) |
Jun 24, 2016 | 92.12 | 93.77 | 91.48 | 92.01 | 1,225,180 | -3.79(-3.96%) |
Jun 23, 2016 | 94.63 | 96.34 | 94.63 | 95.80 | 681,717 | +2.09(+2.23%) |
Jun 22, 2016 | 94.68 | 95.00 | 93.68 | 93.71 | 374,824 | -0.55(-0.58%) |
Jun 21, 2016 | 94.99 | 94.99 | 93.73 | 94.26 | 455,322 | -0.57(-0.60%) |
Jun 20, 2016 | 95.16 | 96.19 | 94.50 | 94.83 | 821,240 | +1.05(+1.12%) |
Jun 17, 2016 | 93.10 | 94.42 | 92.40 | 93.78 | 873,016 | +1.09(+1.18%) |
Jun 16, 2016 | 92.24 | 92.79 | 91.25 | 92.69 | 561,366 | -0.36(-0.39%) |
Jun 15, 2016 | 94.24 | 94.74 | 92.91 | 93.05 | 646,638 | -0.95(-1.01%) |
Jun 14, 2016 | 93.69 | 94.17 | 93.22 | 94.00 | 655,792 | +0.36(+0.38%) |
Jun 13, 2016 | 94.06 | 95.25 | 93.02 | 93.64 | 853,260 | -0.28(-0.30%) |
Jun 10, 2016 | 94.00 | 94.71 | 93.18 | 93.92 | 531,644 | -0.78(-0.82%) |
Jun 09, 2016 | 94.43 | 94.95 | 93.31 | 94.70 | 626,660 | -1.14(-1.19%) |
Jun 08, 2016 | 96.11 | 96.68 | 95.46 | 95.84 | 1,083,643 | +0.21(+0.22%) |
Jun 07, 2016 | 94.76 | 96.53 | 94.76 | 95.63 | 1,011,051 | +1.25(+1.32%) |
Jun 06, 2016 | 92.54 | 94.68 | 92.11 | 94.38 | 737,721 | +2.50(+2.72%) |
Jun 03, 2016 | 91.10 | 92.10 | 90.75 | 91.88 | 550,430 | +0.80(+0.88%) |
Jun 02, 2016 | 90.05 | 91.40 | 90.05 | 91.08 | 418,273 | +0.57(+0.63%) |
Jun 01, 2016 | 90.05 | 90.53 | 88.64 | 90.51 | 721,306 | +0.31(+0.34%) |
May 31, 2016 | 91.73 | 91.76 | 89.88 | 90.20 | 856,798 | -1.08(-1.18%) |
May 27, 2016 | 90.22 | 91.28 | 91.28 | 91.28 | 890,000 | +0.66(+0.73%) |
May 26, 2016 | 91.00 | 92.05 | 90.48 | 90.62 | 1,041,064 | -0.01(-0.01%) |
May 25, 2016 | 89.19 | 91.01 | 89.09 | 90.63 | 2,556,327 | +1.98(+2.23%) |
May 24, 2016 | 88.95 | 89.70 | 88.50 | 88.65 | 802,944 | -0.79(-0.88%) |
May 23, 2016 | 88.35 | 90.24 | 87.86 | 89.44 | 1,300,601 | +1.57(+1.79%) |
May 20, 2016 | 88.10 | 88.92 | 87.67 | 87.87 | 712,203 | +0.17(+0.19%) |
May 19, 2016 | 87.33 | 88.45 | 86.84 | 87.70 | 814,167 | -0.54(-0.61%) |
May 18, 2016 | 89.68 | 90.40 | 87.58 | 88.24 | 935,092 | -1.74(-1.93%) |
May 17, 2016 | 89.02 | 90.76 | 89.02 | 89.98 | 1,400,990 | +0.46(+0.51%) |
May 16, 2016 | 86.68 | 89.89 | 86.68 | 89.52 | 794,425 | +3.03(+3.50%) |
May 13, 2016 | 87.16 | 87.88 | 86.36 | 86.49 | 749,506 | -0.94(-1.08%) |
May 12, 2016 | 88.57 | 89.36 | 87.05 | 87.43 | 1,230,589 | +0.83(+0.96%) |
May 11, 2016 | 87.69 | 87.75 | 86.56 | 86.60 | 544,999 | -1.11(-1.27%) |
May 10, 2016 | 84.63 | 88.12 | 84.25 | 87.71 | 1,188,275 | +3.11(+3.68%) |
May 09, 2016 | 84.07 | 84.98 | 83.49 | 84.60 | 852,941 | +0.20(+0.24%) |
May 06, 2016 | 83.50 | 84.68 | 83.15 | 84.40 | 846,046 | +0.62(+0.74%) |
May 05, 2016 | 86.78 | 87.12 | 83.58 | 83.78 | 1,392,643 | -2.38(-2.76%) |
May 04, 2016 | 83.75 | 86.95 | 83.56 | 86.16 | 1,379,725 | +1.86(+2.21%) |
May 03, 2016 | 85.45 | 86.14 | 84.30 | 84.30 | 1,988,822 | -1.70(-1.98%) |
May 02, 2016 | 86.36 | 86.49 | 85.45 | 86.00 | 1,010,384 | -0.12(-0.14%) |
Apr 29, 2016 | 86.76 | 87.11 | 85.76 | 86.12 | 1,140,276 | -0.88(-1.01%) |
Apr 28, 2016 | 85.83 | 87.16 | 84.70 | 87.00 | 1,300,495 | +0.80(+0.93%) |
Apr 27, 2016 | 85.88 | 86.59 | 85.53 | 86.20 | 788,914 | +0.40(+0.47%) |
Apr 26, 2016 | 86.43 | 86.89 | 85.76 | 85.80 | 647,510 | -0.60(-0.69%) |
Apr 25, 2016 | 86.00 | 87.13 | 85.60 | 86.40 | 721,337 | +0.32(+0.37%) |
Apr 22, 2016 | 86.44 | 87.09 | 85.61 | 86.08 | 853,461 | +0.05(+0.06%) |
Apr 21, 2016 | 86.75 | 88.29 | 85.91 | 86.03 | 934,890 | -0.96(-1.10%) |
Apr 20, 2016 | 87.43 | 88.05 | 86.65 | 86.99 | 1,198,641 | -0.05(-0.06%) |
Apr 19, 2016 | 84.29 | 87.06 | 84.20 | 87.04 | 1,635,289 | +3.16(+3.77%) |
Apr 18, 2016 | 83.31 | 84.24 | 83.01 | 83.88 | 630,204 | +0.21(+0.25%) |
Apr 15, 2016 | 83.12 | 83.90 | 81.17 | 83.67 | 1,386,478 | +0.45(+0.54%) |
Apr 14, 2016 | 87.71 | 87.76 | 82.87 | 83.22 | 1,498,255 | -4.93(-5.59%) |
Apr 13, 2016 | 89.48 | 90.00 | 87.89 | 88.15 | 1,388,714 | -1.13(-1.27%) |
Apr 12, 2016 | 88.23 | 89.36 | 87.66 | 89.28 | 1,025,888 | +1.38(+1.57%) |
Apr 11, 2016 | 87.72 | 88.38 | 86.95 | 87.90 | 937,254 | +0.29(+0.33%) |
Apr 08, 2016 | 87.43 | 88.37 | 87.21 | 87.61 | 1,045,496 | +1.37(+1.59%) |
Apr 07, 2016 | 86.19 | 86.30 | 85.27 | 86.24 | 694,427 | -0.27(-0.31%) |
Apr 06, 2016 | 85.68 | 86.61 | 84.56 | 86.51 | 667,762 | +0.81(+0.95%) |
Apr 05, 2016 | 86.38 | 87.01 | 85.66 | 85.70 | 607,628 | -1.29(-1.48%) |
Apr 04, 2016 | 88.39 | 88.47 | 86.62 | 86.99 | 568,552 | -1.47(-1.66%) |