Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 90.18 | 91.03 | 89.42 | 90.87 | 2,022,533 | +1.01(+1.12%) |
Jun 29, 2016 | 90.46 | 90.65 | 89.09 | 89.86 | 2,040,860 | +0.11(+0.12%) |
Jun 28, 2016 | 87.47 | 89.96 | 87.46 | 89.75 | 3,262,690 | +3.01(+3.47%) |
Jun 27, 2016 | 87.11 | 87.76 | 86.25 | 86.74 | 3,030,644 | -1.06(-1.21%) |
Jun 24, 2016 | 87.33 | 88.96 | 87.13 | 87.80 | 5,426,428 | -1.60(-1.79%) |
Jun 23, 2016 | 90.58 | 90.74 | 89.38 | 89.40 | 3,254,743 | -0.31(-0.34%) |
Jun 22, 2016 | 88.96 | 89.82 | 88.96 | 89.71 | 1,764,581 | +0.75(+0.84%) |
Jun 21, 2016 | 89.93 | 90.03 | 88.88 | 88.96 | 1,516,361 | -0.64(-0.71%) |
Jun 20, 2016 | 90.11 | 90.66 | 89.52 | 89.60 | 1,751,367 | +0.39(+0.43%) |
Jun 17, 2016 | 89.71 | 89.94 | 88.71 | 89.21 | 2,408,988 | -0.69(-0.77%) |
Jun 16, 2016 | 89.85 | 90.01 | 88.93 | 89.90 | 1,657,666 | -0.12(-0.13%) |
Jun 15, 2016 | 90.76 | 90.97 | 89.96 | 90.02 | 2,539,121 | -0.38(-0.42%) |
Jun 14, 2016 | 89.85 | 90.44 | 89.45 | 90.40 | 2,249,867 | +0.22(+0.24%) |
Jun 13, 2016 | 90.26 | 90.66 | 89.69 | 90.18 | 2,051,140 | -0.19(-0.21%) |
Jun 10, 2016 | 90.26 | 91.00 | 89.82 | 90.37 | 1,826,191 | -0.30(-0.33%) |
Jun 09, 2016 | 90.74 | 91.18 | 89.98 | 90.67 | 1,464,843 | -0.70(-0.77%) |
Jun 08, 2016 | 90.97 | 91.58 | 90.69 | 91.37 | 2,185,636 | +0.45(+0.50%) |
Jun 07, 2016 | 90.87 | 91.27 | 90.70 | 90.92 | 1,891,844 | +0.11(+0.12%) |
Jun 06, 2016 | 90.21 | 91.37 | 90.04 | 90.81 | 2,390,092 | +0.76(+0.85%) |
Jun 03, 2016 | 90.03 | 90.39 | 89.18 | 90.04 | 1,478,000 | -0.32(-0.35%) |
Jun 02, 2016 | 90.12 | 90.37 | 89.52 | 90.36 | 1,727,248 | +0.21(+0.24%) |
Jun 01, 2016 | 89.93 | 90.24 | 89.54 | 90.15 | 1,128,354 | +0.08(+0.09%) |
May 31, 2016 | 90.42 | 90.97 | 89.67 | 90.07 | 1,860,797 | -0.22(-0.24%) |
May 27, 2016 | 89.39 | 90.29 | 90.29 | 90.29 | 1,502,115 | +1.04(+1.17%) |
May 26, 2016 | 90.10 | 90.71 | 89.25 | 89.25 | 2,081,060 | -0.88(-0.97%) |
May 25, 2016 | 90.67 | 91.06 | 90.07 | 90.12 | 1,891,796 | -0.21(-0.23%) |
May 24, 2016 | 89.97 | 90.96 | 88.90 | 90.33 | 2,222,568 | -0.25(-0.27%) |
May 23, 2016 | 89.94 | 90.66 | 89.46 | 90.58 | 2,260,163 | +0.96(+1.07%) |
May 20, 2016 | 89.73 | 90.28 | 89.42 | 89.61 | 1,184,932 | +0.39(+0.44%) |
May 19, 2016 | 90.06 | 90.21 | 88.95 | 89.22 | 1,529,527 | -0.89(-0.99%) |
May 18, 2016 | 90.32 | 90.89 | 89.73 | 90.12 | 1,676,697 | -0.19(-0.21%) |
May 17, 2016 | 91.37 | 92.00 | 90.12 | 90.30 | 2,109,753 | -1.54(-1.68%) |
May 16, 2016 | 90.87 | 91.94 | 90.75 | 91.85 | 1,422,094 | +1.39(+1.54%) |
May 13, 2016 | 91.23 | 91.91 | 90.34 | 90.46 | 2,239,619 | -0.93(-1.02%) |
May 12, 2016 | 91.60 | 91.89 | 90.71 | 91.38 | 3,357,239 | +0.67(+0.74%) |
May 11, 2016 | 91.45 | 91.45 | 90.30 | 90.71 | 2,016,457 | -0.62(-0.68%) |
May 10, 2016 | 90.33 | 91.51 | 90.33 | 91.33 | 2,539,938 | +1.30(+1.44%) |
May 09, 2016 | 89.10 | 90.25 | 89.10 | 90.03 | 1,736,346 | +0.41(+0.45%) |
May 06, 2016 | 89.05 | 89.63 | 88.89 | 89.63 | 1,297,589 | +0.49(+0.55%) |
May 05, 2016 | 89.48 | 89.86 | 88.70 | 89.13 | 1,650,685 | -0.04(-0.04%) |
May 04, 2016 | 88.85 | 89.30 | 88.43 | 89.17 | 1,675,894 | +0.00(+0.00%) |
May 03, 2016 | 88.94 | 89.17 | 88.19 | 89.17 | 1,868,636 | -0.16(-0.18%) |
May 02, 2016 | 88.04 | 89.50 | 87.23 | 89.33 | 2,558,551 | +0.68(+0.77%) |
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,711 | -0.71(-0.79%) |
Apr 28, 2016 | 91.53 | 92.07 | 89.20 | 89.36 | 3,783,940 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.70 | 91.49 | 92.19 | 2,567,250 | -0.41(-0.45%) |
Apr 26, 2016 | 92.53 | 92.83 | 92.25 | 92.60 | 3,770,155 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.68 | 92.33 | 2,249,225 | +0.05(+0.05%) |
Apr 22, 2016 | 91.99 | 92.56 | 90.64 | 92.28 | 2,354,660 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,687 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,721 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.04 | 91.41 | 92.04 | 1,853,993 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,155 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.82 | 90.92 | 91.46 | 1,570,845 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.75 | 90.32 | 90.87 | 2,514,962 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.44 | 91.66 | 3,104,250 | -0.18(-0.19%) |
Apr 12, 2016 | 90.87 | 92.13 | 90.79 | 91.84 | 2,392,593 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,546,005 | -0.70(-0.76%) |
Apr 08, 2016 | 90.83 | 91.71 | 90.71 | 91.63 | 3,286,458 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,133,094 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.71 | 2,383,479 | +1.09(+1.23%) |
Apr 05, 2016 | 87.57 | 89.30 | 87.57 | 88.63 | 1,969,555 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.27 | 87.50 | 88.59 | 1,478,893 | -0.16(-0.18%) |