Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 105.80 | 106.40 | 102.80 | 106.00 | 91,036 | -0.60(-0.56%) |
Jun 29, 2016 | 102.60 | 107.30 | 102.20 | 106.60 | 132,506 | +5.80(+5.75%) |
Jun 28, 2016 | 99.40 | 102.20 | 99.40 | 100.80 | 152,320 | +4.60(+4.78%) |
Jun 27, 2016 | 100.00 | 101.20 | 95.00 | 96.20 | 80,398 | -5.80(-5.69%) |
Jun 24, 2016 | 103.60 | 105.30 | 101.00 | 102.00 | 42,126 | -6.40(-5.90%) |
Jun 23, 2016 | 106.60 | 108.80 | 105.90 | 108.40 | 43,323 | +4.40(+4.23%) |
Jun 22, 2016 | 106.60 | 107.80 | 103.60 | 104.00 | 57,176 | -1.80(-1.70%) |
Jun 21, 2016 | 102.20 | 105.80 | 101.30 | 105.80 | 54,231 | +2.00(+1.93%) |
Jun 20, 2016 | 104.80 | 108.00 | 103.20 | 103.80 | 67,393 | +3.20(+3.18%) |
Jun 17, 2016 | 101.20 | 104.20 | 99.80 | 100.60 | 95,421 | +2.80(+2.86%) |
Jun 16, 2016 | 100.00 | 101.00 | 97.00 | 97.80 | 107,694 | -4.20(-4.12%) |
Jun 15, 2016 | 100.60 | 105.10 | 99.00 | 102.00 | 111,434 | +0.80(+0.79%) |
Jun 14, 2016 | 102.80 | 104.80 | 99.00 | 101.20 | 86,578 | -1.80(-1.75%) |
Jun 13, 2016 | 102.00 | 107.00 | 101.40 | 103.00 | 165,994 | +0.40(+0.39%) |
Jun 10, 2016 | 110.80 | 111.90 | 102.20 | 102.60 | 134,630 | -10.60(-9.36%) |
Jun 09, 2016 | 111.40 | 114.80 | 110.60 | 113.20 | 106,345 | -3.00(-2.58%) |
Jun 08, 2016 | 118.00 | 121.60 | 116.00 | 116.20 | 244,561 | +1.60(+1.40%) |
Jun 07, 2016 | 107.60 | 116.00 | 107.00 | 114.60 | 152,904 | +7.60(+7.10%) |
Jun 06, 2016 | 97.60 | 107.40 | 97.20 | 107.00 | 184,847 | +10.60(+11.00%) |
Jun 03, 2016 | 94.40 | 96.60 | 92.80 | 96.40 | 77,899 | +3.60(+3.88%) |
Jun 02, 2016 | 88.40 | 93.00 | 88.00 | 92.80 | 74,067 | +2.80(+3.11%) |
Jun 01, 2016 | 89.00 | 91.20 | 87.40 | 90.00 | 91,452 | -4.20(-4.46%) |
May 31, 2016 | 92.40 | 97.80 | 90.80 | 94.20 | 129,903 | +5.40(+6.08%) |
May 27, 2016 | 89.20 | 88.80 | 88.80 | 88.80 | 60,750 | -1.00(-1.11%) |
May 26, 2016 | 93.00 | 94.30 | 89.80 | 89.80 | 80,748 | -0.20(-0.22%) |
May 25, 2016 | 87.60 | 93.00 | 87.60 | 90.00 | 96,684 | +3.60(+4.17%) |
May 24, 2016 | 87.80 | 89.20 | 86.40 | 86.40 | 63,215 | -1.00(-1.14%) |
May 23, 2016 | 88.00 | 89.00 | 86.60 | 87.40 | 30,994 | -2.00(-2.24%) |
May 20, 2016 | 91.60 | 93.20 | 88.90 | 89.40 | 74,086 | -1.80(-1.97%) |
May 19, 2016 | 85.40 | 91.60 | 84.60 | 91.20 | 134,153 | +4.00(+4.59%) |
May 18, 2016 | 87.80 | 89.30 | 86.20 | 87.20 | 118,883 | -1.00(-1.13%) |
May 17, 2016 | 86.60 | 89.40 | 85.40 | 88.20 | 83,505 | +0.80(+0.92%) |
May 16, 2016 | 83.80 | 88.20 | 83.80 | 87.40 | 97,814 | +6.00(+7.37%) |
May 13, 2016 | 84.00 | 84.90 | 81.20 | 81.40 | 104,607 | -3.40(-4.01%) |
May 12, 2016 | 86.20 | 87.80 | 82.60 | 84.80 | 115,185 | +0.00(+0.00%) |
May 11, 2016 | 83.60 | 87.80 | 82.00 | 84.80 | 144,036 | +1.00(+1.19%) |
May 10, 2016 | 83.60 | 85.40 | 83.00 | 83.80 | 92,362 | +1.00(+1.21%) |
May 09, 2016 | 87.00 | 87.00 | 82.40 | 82.80 | 79,029 | -5.60(-6.33%) |
May 06, 2016 | 86.60 | 91.20 | 85.60 | 88.40 | 55,615 | +1.20(+1.38%) |
May 05, 2016 | 91.00 | 92.00 | 85.40 | 87.20 | 100,994 | +0.00(+0.00%) |
May 04, 2016 | 95.40 | 96.80 | 86.80 | 87.20 | 172,715 | -7.60(-8.02%) |
May 03, 2016 | 97.80 | 98.00 | 93.60 | 94.80 | 67,135 | -5.60(-5.58%) |
May 02, 2016 | 103.60 | 103.60 | 98.20 | 100.40 | 106,559 | -3.60(-3.46%) |
Apr 29, 2016 | 103.80 | 106.20 | 101.00 | 104.00 | 180,545 | +1.40(+1.36%) |
Apr 28, 2016 | 100.00 | 105.60 | 99.60 | 102.60 | 116,351 | +1.80(+1.79%) |
Apr 27, 2016 | 95.60 | 104.00 | 95.60 | 100.80 | 206,623 | +6.40(+6.78%) |
Apr 26, 2016 | 91.40 | 95.20 | 90.20 | 94.40 | 114,311 | +4.80(+5.36%) |
Apr 25, 2016 | 95.40 | 96.20 | 87.00 | 89.60 | 110,870 | -5.60(-5.88%) |
Apr 22, 2016 | 93.20 | 97.20 | 93.20 | 95.20 | 116,630 | +2.80(+3.03%) |
Apr 21, 2016 | 94.60 | 96.20 | 91.20 | 92.40 | 116,736 | -2.40(-2.53%) |
Apr 20, 2016 | 94.80 | 96.20 | 92.20 | 94.80 | 265,291 | -3.20(-3.27%) |
Apr 19, 2016 | 97.40 | 100.40 | 96.60 | 98.00 | 99,456 | +1.60(+1.66%) |
Apr 18, 2016 | 88.20 | 96.80 | 87.20 | 96.40 | 76,133 | +3.00(+3.21%) |
Apr 15, 2016 | 93.40 | 94.80 | 90.30 | 93.40 | 49,618 | -1.40(-1.48%) |
Apr 14, 2016 | 96.20 | 97.40 | 92.90 | 94.80 | 94,729 | -1.20(-1.25%) |
Apr 13, 2016 | 98.40 | 98.40 | 93.80 | 96.00 | 153,874 | -2.00(-2.04%) |
Apr 12, 2016 | 90.80 | 99.20 | 90.20 | 98.00 | 149,201 | +8.20(+9.13%) |
Apr 11, 2016 | 84.00 | 90.20 | 84.00 | 89.80 | 100,780 | +6.80(+8.19%) |
Apr 08, 2016 | 85.00 | 86.50 | 82.80 | 83.00 | 64,761 | +1.80(+2.22%) |
Apr 07, 2016 | 82.80 | 85.30 | 80.00 | 81.20 | 73,471 | -2.40(-2.87%) |
Apr 06, 2016 | 83.00 | 85.40 | 81.20 | 83.60 | 68,540 | +2.20(+2.70%) |
Apr 05, 2016 | 80.00 | 83.56 | 79.60 | 81.40 | 78,216 | +0.40(+0.49%) |
Apr 04, 2016 | 82.40 | 84.20 | 80.60 | 81.00 | 88,796 | -1.60(-1.94%) |