Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 96.70 | 99.00 | 96.70 | 98.92 | 96,093 | +2.02(+2.08%) |
Jun 29, 2016 | 96.16 | 97.25 | 96.10 | 96.90 | 73,147 | +2.87(+3.05%) |
Jun 28, 2016 | 93.96 | 94.30 | 93.42 | 94.03 | 25,600 | -0.09(-0.10%) |
Jun 27, 2016 | 94.89 | 94.95 | 93.70 | 94.12 | 60,105 | -0.41(-0.43%) |
Jun 24, 2016 | 95.60 | 95.62 | 93.87 | 94.53 | 203,170 | +1.75(+1.89%) |
Jun 23, 2016 | 92.80 | 93.35 | 92.65 | 92.78 | 50,196 | -1.26(-1.34%) |
Jun 22, 2016 | 94.55 | 94.97 | 93.94 | 94.04 | 27,852 | -0.01(-0.01%) |
Jun 21, 2016 | 94.15 | 94.45 | 93.61 | 94.05 | 34,202 | -0.88(-0.93%) |
Jun 20, 2016 | 94.25 | 95.05 | 94.15 | 94.93 | 30,306 | +1.55(+1.66%) |
Jun 17, 2016 | 93.33 | 93.73 | 92.75 | 93.39 | 41,774 | +0.06(+0.06%) |
Jun 16, 2016 | 94.75 | 94.95 | 93.20 | 93.33 | 128,381 | -0.75(-0.80%) |
Jun 15, 2016 | 94.43 | 94.50 | 93.50 | 94.08 | 87,606 | +0.23(+0.25%) |
Jun 14, 2016 | 94.85 | 94.85 | 93.35 | 93.85 | 49,427 | -1.44(-1.51%) |
Jun 13, 2016 | 95.55 | 95.81 | 95.01 | 95.29 | 56,663 | -0.23(-0.24%) |
Jun 10, 2016 | 95.95 | 96.45 | 94.91 | 95.52 | 74,824 | -1.16(-1.20%) |
Jun 09, 2016 | 96.10 | 96.80 | 96.00 | 96.68 | 45,634 | -0.66(-0.68%) |
Jun 08, 2016 | 97.85 | 98.13 | 96.96 | 97.34 | 64,400 | +0.97(+1.01%) |
Jun 07, 2016 | 95.30 | 96.55 | 95.15 | 96.37 | 55,062 | +0.53(+0.55%) |
Jun 06, 2016 | 95.33 | 95.84 | 94.95 | 95.84 | 35,776 | +1.32(+1.40%) |
Jun 03, 2016 | 94.00 | 94.65 | 94.00 | 94.52 | 51,857 | +2.42(+2.63%) |
Jun 02, 2016 | 92.84 | 92.88 | 92.05 | 92.10 | 47,210 | -1.37(-1.47%) |
Jun 01, 2016 | 93.50 | 93.60 | 93.05 | 93.47 | 63,323 | -0.62(-0.66%) |
May 31, 2016 | 93.60 | 94.35 | 93.26 | 94.09 | 143,999 | +0.09(+0.10%) |
May 27, 2016 | 95.00 | 94.00 | 94.00 | 94.00 | 45,900 | -1.55(-1.62%) |
May 26, 2016 | 96.55 | 96.55 | 95.35 | 95.55 | 37,700 | +0.09(+0.09%) |
May 25, 2016 | 95.68 | 95.83 | 95.30 | 95.46 | 36,823 | -0.97(-1.01%) |
May 24, 2016 | 96.60 | 97.30 | 96.25 | 96.43 | 26,901 | -1.11(-1.14%) |
May 23, 2016 | 96.70 | 97.64 | 96.70 | 97.54 | 51,364 | -0.90(-0.91%) |
May 20, 2016 | 98.70 | 98.80 | 97.95 | 98.44 | 60,482 | +0.98(+1.01%) |
May 19, 2016 | 97.24 | 97.79 | 96.94 | 97.46 | 49,987 | -1.30(-1.32%) |
May 18, 2016 | 99.60 | 100.40 | 98.65 | 98.76 | 102,378 | -2.61(-2.57%) |
May 17, 2016 | 100.37 | 102.09 | 100.37 | 101.37 | 27,087 | +0.27(+0.27%) |
May 16, 2016 | 101.95 | 102.15 | 100.94 | 101.10 | 26,826 | -0.09(-0.09%) |
May 13, 2016 | 100.52 | 101.24 | 99.80 | 101.19 | 17,394 | +0.17(+0.16%) |
May 12, 2016 | 102.60 | 102.65 | 100.97 | 101.02 | 24,694 | -1.65(-1.60%) |
May 11, 2016 | 102.70 | 103.19 | 102.30 | 102.67 | 29,817 | +1.38(+1.36%) |
May 10, 2016 | 100.60 | 101.45 | 100.30 | 101.29 | 23,506 | +0.88(+0.88%) |
May 09, 2016 | 101.60 | 101.60 | 100.19 | 100.41 | 28,712 | -3.53(-3.40%) |
May 06, 2016 | 102.95 | 104.30 | 102.95 | 103.94 | 62,143 | +1.73(+1.69%) |
May 05, 2016 | 102.75 | 102.80 | 101.58 | 102.21 | 21,188 | +0.55(+0.54%) |
May 04, 2016 | 102.43 | 102.60 | 101.00 | 101.66 | 65,150 | -0.65(-0.64%) |
May 03, 2016 | 104.25 | 104.25 | 102.20 | 102.31 | 123,090 | -1.67(-1.61%) |
May 02, 2016 | 104.00 | 104.50 | 103.72 | 103.98 | 38,139 | +0.33(+0.32%) |
Apr 29, 2016 | 103.04 | 104.10 | 103.04 | 103.65 | 90,288 | +2.40(+2.37%) |
Apr 28, 2016 | 100.05 | 101.30 | 99.87 | 101.25 | 50,079 | +2.46(+2.49%) |
Apr 27, 2016 | 98.05 | 98.84 | 97.43 | 98.79 | 33,764 | +1.53(+1.57%) |
Apr 26, 2016 | 97.56 | 98.37 | 97.25 | 97.26 | 93,037 | -0.52(-0.53%) |
Apr 25, 2016 | 97.70 | 98.15 | 97.50 | 97.78 | 48,476 | +0.39(+0.40%) |
Apr 22, 2016 | 98.95 | 99.40 | 97.00 | 97.39 | 104,697 | -1.23(-1.25%) |
Apr 21, 2016 | 99.60 | 99.60 | 98.31 | 98.62 | 67,403 | +0.43(+0.44%) |
Apr 20, 2016 | 98.44 | 99.15 | 98.00 | 98.19 | 64,955 | +0.59(+0.60%) |
Apr 19, 2016 | 97.20 | 97.85 | 97.05 | 97.60 | 49,226 | +3.54(+3.76%) |
Apr 18, 2016 | 94.25 | 94.49 | 93.46 | 94.06 | 28,597 | -0.65(-0.69%) |
Apr 15, 2016 | 95.05 | 95.05 | 94.65 | 94.71 | 16,695 | -0.57(-0.60%) |
Apr 14, 2016 | 95.80 | 95.97 | 95.12 | 95.28 | 27,574 | -0.95(-0.99%) |
Apr 13, 2016 | 96.00 | 96.35 | 95.50 | 96.23 | 38,420 | -0.16(-0.17%) |
Apr 12, 2016 | 95.75 | 96.45 | 95.10 | 96.39 | 47,063 | +1.25(+1.31%) |
Apr 11, 2016 | 94.30 | 95.56 | 94.25 | 95.14 | 71,805 | +2.00(+2.15%) |
Apr 08, 2016 | 92.51 | 93.30 | 92.50 | 93.14 | 27,425 | +1.10(+1.20%) |
Apr 07, 2016 | 92.25 | 92.80 | 91.71 | 92.04 | 22,274 | +0.85(+0.93%) |
Apr 06, 2016 | 91.13 | 91.67 | 90.75 | 91.19 | 16,075 | -0.31(-0.34%) |
Apr 05, 2016 | 92.25 | 92.36 | 91.25 | 91.50 | 12,877 | +0.81(+0.89%) |
Apr 04, 2016 | 92.05 | 92.05 | 90.58 | 90.69 | 19,485 | -1.57(-1.70%) |