Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 99.25 | 100.94 | 98.66 | 100.65 | 70,387 | +1.53(+1.54%) |
Jun 29, 2016 | 99.01 | 99.26 | 98.32 | 99.12 | 88,652 | -0.50(-0.50%) |
Jun 28, 2016 | 98.40 | 99.74 | 98.00 | 99.62 | 132,441 | +2.50(+2.57%) |
Jun 27, 2016 | 98.12 | 98.23 | 95.10 | 97.12 | 137,450 | -0.47(-0.49%) |
Jun 24, 2016 | 98.85 | 100.05 | 97.12 | 97.59 | 244,685 | -8.95(-8.40%) |
Jun 23, 2016 | 105.58 | 106.54 | 104.77 | 106.54 | 101,233 | +2.47(+2.37%) |
Jun 22, 2016 | 104.09 | 104.87 | 103.60 | 104.07 | 123,535 | +0.27(+0.26%) |
Jun 21, 2016 | 103.36 | 104.20 | 102.93 | 103.80 | 62,873 | +2.05(+2.01%) |
Jun 20, 2016 | 102.41 | 102.50 | 101.63 | 101.75 | 65,727 | +1.43(+1.43%) |
Jun 17, 2016 | 99.22 | 100.41 | 98.71 | 100.32 | 80,244 | +0.53(+0.53%) |
Jun 16, 2016 | 96.66 | 99.79 | 96.50 | 99.79 | 82,488 | +0.87(+0.88%) |
Jun 15, 2016 | 99.02 | 99.70 | 98.77 | 98.92 | 112,070 | +0.66(+0.67%) |
Jun 14, 2016 | 99.25 | 99.25 | 97.59 | 98.27 | 78,941 | -0.78(-0.79%) |
Jun 13, 2016 | 99.34 | 100.50 | 98.75 | 99.05 | 75,685 | -0.85(-0.85%) |
Jun 10, 2016 | 99.54 | 100.07 | 98.68 | 99.90 | 116,154 | -2.85(-2.77%) |
Jun 09, 2016 | 102.28 | 102.84 | 102.04 | 102.75 | 586,761 | -2.19(-2.09%) |
Jun 08, 2016 | 104.88 | 105.14 | 104.12 | 104.94 | 246,024 | +0.69(+0.67%) |
Jun 07, 2016 | 103.91 | 104.59 | 103.91 | 104.25 | 1,004,568 | +2.92(+2.88%) |
Jun 06, 2016 | 101.32 | 101.58 | 101.20 | 101.33 | 113,150 | +0.17(+0.17%) |
Jun 03, 2016 | 101.22 | 101.65 | 101.00 | 101.16 | 184,532 | +2.23(+2.25%) |
Jun 02, 2016 | 97.37 | 98.96 | 97.28 | 98.93 | 206,702 | +2.08(+2.15%) |
Jun 01, 2016 | 95.94 | 96.98 | 95.86 | 96.85 | 173,046 | +1.45(+1.52%) |
May 31, 2016 | 95.86 | 96.26 | 95.10 | 95.40 | 445,964 | +0.18(+0.19%) |
May 27, 2016 | 95.22 | 95.22 | 95.22 | 0 | -1.19(-1.23%) | |
May 26, 2016 | 96.41 | 96.52 | 95.49 | 96.41 | 1,006,950 | -1.08(-1.10%) |
May 25, 2016 | 96.28 | 97.59 | 96.09 | 97.48 | 1,051,160 | -0.69(-0.70%) |
May 24, 2016 | 96.89 | 99.20 | 96.34 | 98.17 | 581,151 | +2.69(+2.81%) |
May 23, 2016 | 96.24 | 96.36 | 94.36 | 95.48 | 372,143 | -4.72(-4.71%) |
May 20, 2016 | 100.72 | 100.85 | 100.07 | 100.20 | 522,206 | +0.44(+0.44%) |
May 19, 2016 | 98.51 | 99.87 | 97.42 | 99.76 | 724,105 | -8.36(-7.74%) |
May 18, 2016 | 107.76 | 109.38 | 107.72 | 108.12 | 44,322 | +0.25(+0.23%) |
May 17, 2016 | 108.50 | 109.05 | 107.73 | 107.88 | 55,716 | -1.31(-1.20%) |
May 16, 2016 | 109.13 | 109.30 | 108.48 | 109.19 | 54,930 | +0.94(+0.86%) |
May 13, 2016 | 108.31 | 108.82 | 107.98 | 108.25 | 50,531 | -0.70(-0.64%) |
May 12, 2016 | 109.08 | 109.33 | 107.95 | 108.95 | 105,212 | -5.05(-4.43%) |
May 11, 2016 | 113.83 | 114.98 | 113.73 | 114.00 | 121,937 | -0.17(-0.15%) |
May 10, 2016 | 113.78 | 114.40 | 113.29 | 114.17 | 43,610 | +0.17(+0.15%) |
May 09, 2016 | 113.91 | 114.45 | 113.80 | 114.00 | 24,437 | +1.99(+1.78%) |
May 06, 2016 | 111.65 | 112.43 | 111.35 | 112.01 | 29,830 | +0.26(+0.23%) |
May 05, 2016 | 111.90 | 112.44 | 111.50 | 111.75 | 45,423 | -1.03(-0.91%) |
May 04, 2016 | 111.57 | 112.97 | 111.00 | 112.78 | 111,080 | -0.40(-0.35%) |
May 03, 2016 | 113.77 | 113.86 | 113.06 | 113.18 | 64,570 | -1.94(-1.69%) |
May 02, 2016 | 114.74 | 115.24 | 114.52 | 115.12 | 155,957 | +2.04(+1.80%) |
Apr 29, 2016 | 114.01 | 114.69 | 112.91 | 113.08 | 79,435 | -1.55(-1.35%) |
Apr 28, 2016 | 115.70 | 118.46 | 114.38 | 114.63 | 383,374 | -3.69(-3.12%) |
Apr 27, 2016 | 117.14 | 118.32 | 117.14 | 118.32 | 41,287 | -5.20(-4.21%) |
Apr 26, 2016 | 123.19 | 123.69 | 122.22 | 123.52 | 43,554 | -0.74(-0.60%) |
Apr 25, 2016 | 122.92 | 124.26 | 122.72 | 124.26 | 76,167 | -0.23(-0.18%) |
Apr 22, 2016 | 124.79 | 124.88 | 123.65 | 124.49 | 287,378 | -0.11(-0.09%) |
Apr 21, 2016 | 124.03 | 125.20 | 123.55 | 124.60 | 226,786 | +0.39(+0.31%) |
Apr 20, 2016 | 123.92 | 124.60 | 123.14 | 124.21 | 62,079 | -0.49(-0.39%) |
Apr 19, 2016 | 123.61 | 124.81 | 123.56 | 124.70 | 38,564 | +3.85(+3.19%) |
Apr 18, 2016 | 119.27 | 121.00 | 119.26 | 120.85 | 48,996 | +1.42(+1.19%) |
Apr 15, 2016 | 119.73 | 119.73 | 119.01 | 119.43 | 71,205 | +0.46(+0.39%) |
Apr 14, 2016 | 118.76 | 119.43 | 118.76 | 118.97 | 74,952 | -0.09(-0.08%) |
Apr 13, 2016 | 117.52 | 119.19 | 117.52 | 119.06 | 35,382 | +1.41(+1.20%) |
Apr 12, 2016 | 115.84 | 117.71 | 115.00 | 117.65 | 41,377 | +1.19(+1.02%) |
Apr 11, 2016 | 117.52 | 117.52 | 116.46 | 116.46 | 46,343 | +0.90(+0.78%) |
Apr 08, 2016 | 116.57 | 116.66 | 115.49 | 115.56 | 21,238 | +2.23(+1.97%) |
Apr 07, 2016 | 114.66 | 114.97 | 112.73 | 113.33 | 58,447 | -2.47(-2.13%) |
Apr 06, 2016 | 113.61 | 115.80 | 113.61 | 115.80 | 36,797 | +2.28(+2.01%) |
Apr 05, 2016 | 114.47 | 114.47 | 113.52 | 113.52 | 32,648 | -3.41(-2.92%) |
Apr 04, 2016 | 116.97 | 117.40 | 116.51 | 116.93 | 52,377 | +0.87(+0.75%) |