Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 90.37 | 92.53 | 90.06 | 92.53 | 1,827,825 | +2.61(+2.91%) |
Jun 29, 2016 | 89.43 | 89.97 | 88.88 | 89.92 | 1,600,299 | +1.55(+1.75%) |
Jun 28, 2016 | 87.59 | 88.42 | 87.31 | 88.37 | 1,780,826 | +1.65(+1.90%) |
Jun 27, 2016 | 88.49 | 88.49 | 86.41 | 86.72 | 1,977,422 | -2.49(-2.79%) |
Jun 24, 2016 | 92.01 | 93.03 | 88.87 | 89.21 | 2,736,603 | -6.51(-6.80%) |
Jun 23, 2016 | 95.43 | 95.72 | 95.06 | 95.72 | 477,997 | +1.16(+1.23%) |
Jun 22, 2016 | 94.95 | 95.14 | 94.44 | 94.55 | 806,715 | -0.35(-0.37%) |
Jun 21, 2016 | 95.09 | 95.31 | 94.67 | 94.90 | 1,147,514 | -0.22(-0.24%) |
Jun 20, 2016 | 94.66 | 95.80 | 93.89 | 95.12 | 1,388,650 | +1.46(+1.55%) |
Jun 17, 2016 | 93.29 | 93.83 | 92.92 | 93.67 | 1,603,606 | +0.47(+0.51%) |
Jun 16, 2016 | 92.85 | 93.37 | 91.97 | 93.19 | 775,315 | +0.15(+0.16%) |
Jun 15, 2016 | 92.62 | 93.75 | 92.21 | 93.04 | 1,298,352 | +0.60(+0.65%) |
Jun 14, 2016 | 93.12 | 93.34 | 92.31 | 92.45 | 1,347,360 | -1.01(-1.08%) |
Jun 13, 2016 | 93.57 | 94.26 | 92.99 | 93.45 | 1,151,762 | -0.51(-0.54%) |
Jun 10, 2016 | 94.09 | 94.47 | 93.68 | 93.96 | 645,822 | -1.19(-1.25%) |
Jun 09, 2016 | 94.47 | 95.25 | 93.98 | 95.15 | 573,941 | +0.29(+0.31%) |
Jun 08, 2016 | 95.09 | 95.42 | 94.69 | 94.86 | 1,006,484 | -0.17(-0.18%) |
Jun 07, 2016 | 94.65 | 95.19 | 94.36 | 95.02 | 743,470 | +0.41(+0.43%) |
Jun 06, 2016 | 94.60 | 94.72 | 93.93 | 94.62 | 603,123 | +0.32(+0.34%) |
Jun 03, 2016 | 94.53 | 94.63 | 93.52 | 94.29 | 615,239 | -0.53(-0.56%) |
Jun 02, 2016 | 94.43 | 94.83 | 94.03 | 94.83 | 573,798 | +0.37(+0.39%) |
Jun 01, 2016 | 93.73 | 94.58 | 93.22 | 94.46 | 679,092 | +0.30(+0.32%) |
May 31, 2016 | 94.22 | 94.44 | 93.58 | 94.16 | 1,152,852 | +0.00(+0.00%) |
May 27, 2016 | 94.33 | 94.16 | 94.16 | 94.16 | 896,935 | +0.09(+0.10%) |
May 26, 2016 | 94.65 | 94.83 | 93.88 | 94.07 | 758,098 | -0.49(-0.52%) |
May 25, 2016 | 94.96 | 95.33 | 94.38 | 94.56 | 1,041,234 | -0.22(-0.23%) |
May 24, 2016 | 94.12 | 94.96 | 93.60 | 94.77 | 784,008 | +1.27(+1.36%) |
May 23, 2016 | 93.60 | 93.96 | 92.73 | 93.50 | 799,174 | -0.03(-0.04%) |
May 20, 2016 | 93.59 | 93.91 | 92.96 | 93.53 | 2,257,227 | +0.53(+0.57%) |
May 19, 2016 | 93.06 | 93.24 | 91.96 | 93.00 | 961,121 | -0.76(-0.81%) |
May 18, 2016 | 93.81 | 94.39 | 93.22 | 93.76 | 943,456 | -0.21(-0.22%) |
May 17, 2016 | 94.36 | 94.90 | 93.62 | 93.97 | 1,340,118 | -0.42(-0.45%) |
May 16, 2016 | 93.47 | 94.63 | 93.23 | 94.39 | 1,216,577 | +0.66(+0.71%) |
May 13, 2016 | 93.89 | 94.67 | 92.94 | 93.73 | 1,378,169 | -0.36(-0.39%) |
May 12, 2016 | 93.90 | 94.34 | 93.26 | 94.09 | 1,073,374 | +0.56(+0.60%) |
May 11, 2016 | 93.55 | 93.94 | 92.98 | 93.53 | 938,828 | -0.02(-0.02%) |
May 10, 2016 | 92.16 | 93.60 | 91.86 | 93.55 | 1,003,908 | +1.76(+1.92%) |
May 09, 2016 | 91.80 | 92.30 | 91.52 | 91.78 | 966,268 | -0.36(-0.40%) |
May 06, 2016 | 91.21 | 92.17 | 90.93 | 92.15 | 944,274 | +0.78(+0.85%) |
May 05, 2016 | 91.60 | 91.87 | 91.08 | 91.37 | 1,533,304 | +0.01(+0.01%) |
May 04, 2016 | 91.34 | 91.53 | 90.74 | 91.36 | 1,070,956 | -0.19(-0.21%) |
May 03, 2016 | 91.97 | 91.97 | 90.67 | 91.55 | 1,228,957 | -1.24(-1.34%) |
May 02, 2016 | 92.74 | 93.33 | 92.35 | 92.79 | 1,339,364 | +0.13(+0.14%) |
Apr 29, 2016 | 92.67 | 93.25 | 92.21 | 92.66 | 1,473,780 | -0.41(-0.44%) |
Apr 28, 2016 | 92.95 | 93.96 | 92.57 | 93.07 | 1,435,964 | -0.65(-0.69%) |
Apr 27, 2016 | 93.49 | 94.12 | 92.90 | 93.71 | 1,612,359 | +0.34(+0.36%) |
Apr 26, 2016 | 92.69 | 93.60 | 92.34 | 93.37 | 1,518,905 | +1.04(+1.13%) |
Apr 25, 2016 | 92.42 | 92.67 | 92.04 | 92.33 | 1,076,393 | -0.12(-0.13%) |
Apr 22, 2016 | 93.26 | 94.01 | 91.88 | 92.45 | 1,768,815 | -0.50(-0.53%) |
Apr 21, 2016 | 90.99 | 93.69 | 90.56 | 92.95 | 3,803,720 | +3.35(+3.74%) |
Apr 20, 2016 | 90.20 | 90.39 | 89.44 | 89.60 | 2,617,068 | -0.70(-0.77%) |
Apr 19, 2016 | 90.73 | 91.03 | 89.68 | 90.29 | 1,044,678 | -0.04(-0.05%) |
Apr 18, 2016 | 89.67 | 90.33 | 89.44 | 90.33 | 1,157,793 | +0.26(+0.29%) |
Apr 15, 2016 | 90.40 | 90.63 | 89.75 | 90.07 | 1,272,127 | -0.14(-0.16%) |
Apr 14, 2016 | 90.63 | 90.76 | 89.42 | 90.21 | 1,263,653 | -0.23(-0.26%) |
Apr 13, 2016 | 89.41 | 90.51 | 89.38 | 90.44 | 1,506,472 | +1.45(+1.63%) |
Apr 12, 2016 | 88.10 | 89.08 | 87.86 | 88.99 | 1,071,746 | +1.15(+1.31%) |
Apr 11, 2016 | 88.12 | 88.65 | 87.78 | 87.84 | 749,471 | +0.22(+0.25%) |
Apr 08, 2016 | 87.62 | 88.07 | 87.20 | 87.63 | 977,605 | +0.89(+1.02%) |
Apr 07, 2016 | 86.79 | 87.56 | 86.41 | 86.74 | 974,000 | -0.80(-0.92%) |
Apr 06, 2016 | 86.58 | 87.57 | 86.01 | 87.54 | 789,749 | +0.97(+1.12%) |
Apr 05, 2016 | 86.84 | 87.33 | 86.33 | 86.58 | 770,661 | -0.72(-0.83%) |
Apr 04, 2016 | 88.21 | 88.21 | 87.05 | 87.30 | 1,064,019 | -0.99(-1.13%) |