Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 93.26 | 94.50 | 89.27 | 91.57 | 514,358 | -1.64(-1.76%) |
Jun 29, 2016 | 93.45 | 95.61 | 92.76 | 93.21 | 568,387 | +1.28(+1.39%) |
Jun 28, 2016 | 89.99 | 94.32 | 88.59 | 91.93 | 983,895 | +3.44(+3.89%) |
Jun 27, 2016 | 92.29 | 93.70 | 83.32 | 88.49 | 4,003,867 | +5.18(+6.22%) |
Jun 24, 2016 | 84.31 | 86.61 | 82.33 | 83.31 | 642,140 | -5.83(-6.54%) |
Jun 23, 2016 | 89.02 | 90.42 | 87.54 | 89.14 | 247,255 | +0.57(+0.64%) |
Jun 22, 2016 | 87.21 | 90.76 | 86.01 | 88.57 | 368,353 | +0.81(+0.92%) |
Jun 21, 2016 | 89.14 | 90.77 | 87.10 | 87.76 | 263,451 | -0.66(-0.75%) |
Jun 20, 2016 | 89.08 | 92.97 | 87.53 | 88.42 | 583,858 | +1.05(+1.20%) |
Jun 17, 2016 | 86.06 | 90.22 | 85.99 | 87.37 | 780,793 | +1.66(+1.94%) |
Jun 16, 2016 | 85.41 | 86.37 | 83.08 | 85.71 | 403,024 | -0.51(-0.59%) |
Jun 15, 2016 | 86.17 | 87.32 | 85.42 | 86.22 | 347,604 | +0.60(+0.70%) |
Jun 14, 2016 | 86.39 | 88.39 | 83.25 | 85.62 | 417,597 | -1.52(-1.74%) |
Jun 13, 2016 | 88.95 | 90.28 | 86.50 | 87.14 | 397,033 | -2.55(-2.84%) |
Jun 10, 2016 | 88.78 | 90.37 | 87.50 | 89.69 | 370,102 | +0.24(+0.27%) |
Jun 09, 2016 | 90.71 | 91.20 | 88.73 | 89.45 | 350,185 | -1.69(-1.85%) |
Jun 08, 2016 | 90.68 | 92.01 | 87.41 | 91.14 | 358,595 | +0.70(+0.77%) |
Jun 07, 2016 | 93.59 | 93.85 | 90.25 | 90.44 | 432,526 | -3.75(-3.98%) |
Jun 06, 2016 | 92.60 | 94.50 | 92.21 | 94.19 | 367,722 | +2.10(+2.28%) |
Jun 03, 2016 | 96.91 | 97.98 | 91.80 | 92.09 | 668,315 | -1.32(-1.41%) |
Jun 02, 2016 | 92.18 | 94.25 | 92.08 | 93.41 | 343,395 | +1.24(+1.35%) |
Jun 01, 2016 | 89.60 | 92.94 | 87.85 | 92.17 | 441,935 | +3.05(+3.42%) |
May 31, 2016 | 90.98 | 95.48 | 87.55 | 89.12 | 914,853 | -1.36(-1.50%) |
May 27, 2016 | 89.95 | 90.48 | 90.48 | 90.48 | 261,200 | +0.31(+0.34%) |
May 26, 2016 | 88.97 | 91.00 | 88.19 | 90.17 | 571,317 | +2.22(+2.52%) |
May 25, 2016 | 86.38 | 90.52 | 85.51 | 87.95 | 664,416 | +1.11(+1.28%) |
May 24, 2016 | 85.26 | 87.40 | 84.55 | 86.84 | 413,761 | +1.70(+2.00%) |
May 23, 2016 | 84.99 | 86.00 | 84.15 | 85.14 | 489,122 | +0.66(+0.78%) |
May 20, 2016 | 80.47 | 84.89 | 80.47 | 84.48 | 410,393 | +3.91(+4.85%) |
May 19, 2016 | 80.22 | 80.86 | 78.89 | 80.57 | 198,261 | +0.21(+0.26%) |
May 18, 2016 | 79.85 | 82.05 | 79.35 | 80.36 | 250,248 | +0.06(+0.07%) |
May 17, 2016 | 80.08 | 82.83 | 78.30 | 80.30 | 298,252 | +0.58(+0.73%) |
May 16, 2016 | 77.55 | 81.22 | 76.69 | 79.72 | 468,596 | +2.77(+3.60%) |
May 13, 2016 | 76.33 | 79.09 | 75.89 | 76.95 | 271,352 | +0.29(+0.38%) |
May 12, 2016 | 78.19 | 78.46 | 74.50 | 76.66 | 459,855 | -0.96(-1.24%) |
May 11, 2016 | 75.90 | 79.50 | 75.36 | 77.62 | 391,986 | +0.94(+1.23%) |
May 10, 2016 | 78.33 | 78.33 | 74.42 | 76.68 | 535,476 | -1.48(-1.89%) |
May 09, 2016 | 78.20 | 80.23 | 77.78 | 78.16 | 401,697 | -0.84(-1.06%) |
May 06, 2016 | 76.91 | 80.34 | 75.71 | 79.00 | 492,637 | +1.05(+1.35%) |
May 05, 2016 | 76.66 | 79.45 | 74.05 | 77.95 | 610,794 | -0.59(-0.75%) |
May 04, 2016 | 80.00 | 80.00 | 76.52 | 78.54 | 476,520 | -1.30(-1.63%) |
May 03, 2016 | 81.53 | 81.63 | 78.34 | 79.84 | 347,909 | -2.69(-3.26%) |
May 02, 2016 | 81.92 | 82.65 | 79.22 | 82.53 | 292,163 | +1.51(+1.86%) |
Apr 29, 2016 | 82.70 | 83.76 | 79.10 | 81.02 | 383,856 | -1.39(-1.69%) |
Apr 28, 2016 | 82.65 | 84.29 | 81.41 | 82.41 | 222,928 | +0.18(+0.22%) |
Apr 27, 2016 | 82.84 | 83.95 | 81.01 | 82.23 | 337,980 | -1.56(-1.86%) |
Apr 26, 2016 | 84.31 | 84.73 | 81.64 | 83.79 | 430,172 | -0.48(-0.57%) |
Apr 25, 2016 | 84.43 | 85.43 | 83.53 | 84.27 | 293,642 | -0.48(-0.57%) |
Apr 22, 2016 | 86.62 | 86.70 | 83.52 | 84.75 | 339,087 | -1.61(-1.86%) |
Apr 21, 2016 | 87.91 | 88.25 | 85.00 | 86.36 | 493,056 | +0.13(+0.15%) |
Apr 20, 2016 | 83.26 | 88.34 | 82.34 | 86.23 | 803,769 | +3.69(+4.47%) |
Apr 19, 2016 | 84.56 | 84.79 | 80.13 | 82.54 | 609,286 | -1.20(-1.43%) |
Apr 18, 2016 | 82.12 | 84.98 | 80.75 | 83.74 | 467,945 | +1.45(+1.76%) |
Apr 15, 2016 | 80.94 | 83.25 | 80.30 | 82.29 | 269,745 | +0.68(+0.83%) |
Apr 14, 2016 | 80.00 | 81.86 | 79.66 | 81.61 | 305,923 | +1.23(+1.53%) |
Apr 13, 2016 | 79.33 | 82.27 | 78.48 | 80.38 | 342,271 | +1.24(+1.57%) |
Apr 12, 2016 | 78.65 | 80.31 | 76.31 | 79.14 | 551,376 | -0.63(-0.79%) |
Apr 11, 2016 | 81.89 | 81.89 | 79.31 | 79.77 | 506,138 | +0.08(+0.10%) |
Apr 08, 2016 | 79.33 | 80.93 | 78.03 | 79.69 | 429,346 | +1.04(+1.32%) |
Apr 07, 2016 | 78.66 | 79.64 | 76.88 | 78.65 | 483,709 | -0.60(-0.76%) |
Apr 06, 2016 | 74.79 | 79.80 | 74.04 | 79.25 | 681,037 | +4.82(+6.48%) |
Apr 05, 2016 | 73.12 | 76.17 | 72.60 | 74.43 | 376,115 | +0.79(+1.07%) |
Apr 04, 2016 | 74.36 | 77.00 | 73.03 | 73.64 | 599,040 | -0.97(-1.30%) |