Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 94.48 | 95.87 | 94.13 | 95.79 | 3,544,651 | +1.40(+1.48%) |
Jun 29, 2016 | 92.91 | 94.62 | 92.68 | 94.39 | 2,965,297 | +1.93(+2.09%) |
Jun 28, 2016 | 91.37 | 92.65 | 91.36 | 92.46 | 3,318,817 | +1.61(+1.77%) |
Jun 27, 2016 | 91.36 | 92.03 | 90.35 | 90.85 | 3,929,985 | -1.35(-1.46%) |
Jun 24, 2016 | 92.39 | 94.35 | 92.04 | 92.20 | 4,329,088 | -4.01(-4.17%) |
Jun 23, 2016 | 94.73 | 96.28 | 94.31 | 96.21 | 3,802,558 | +2.20(+2.34%) |
Jun 22, 2016 | 95.53 | 96.50 | 93.86 | 94.01 | 10,279,375 | -5.71(-5.73%) |
Jun 21, 2016 | 98.64 | 99.92 | 98.13 | 99.72 | 6,492,985 | +1.73(+1.77%) |
Jun 20, 2016 | 97.10 | 98.75 | 96.77 | 97.99 | 4,310,609 | +2.41(+2.52%) |
Jun 17, 2016 | 97.25 | 97.39 | 95.36 | 95.58 | 4,541,519 | -1.61(-1.66%) |
Jun 16, 2016 | 96.50 | 97.30 | 95.54 | 97.19 | 1,952,449 | +0.17(+0.18%) |
Jun 15, 2016 | 97.01 | 97.83 | 96.90 | 97.02 | 2,270,369 | +0.04(+0.04%) |
Jun 14, 2016 | 96.53 | 97.26 | 96.32 | 96.98 | 1,889,775 | +0.02(+0.02%) |
Jun 13, 2016 | 96.87 | 98.08 | 96.70 | 96.96 | 2,291,495 | -0.13(-0.13%) |
Jun 10, 2016 | 96.89 | 97.87 | 96.75 | 97.09 | 1,863,823 | -0.98(-1.00%) |
Jun 09, 2016 | 98.36 | 98.70 | 97.85 | 98.07 | 1,609,440 | -0.61(-0.62%) |
Jun 08, 2016 | 98.45 | 98.91 | 97.99 | 98.68 | 2,078,746 | +0.16(+0.16%) |
Jun 07, 2016 | 99.51 | 99.67 | 98.47 | 98.52 | 2,143,943 | -0.60(-0.61%) |
Jun 06, 2016 | 99.16 | 99.49 | 98.47 | 99.12 | 1,395,755 | +0.42(+0.43%) |
Jun 03, 2016 | 99.52 | 99.52 | 97.89 | 98.70 | 2,417,036 | -1.47(-1.47%) |
Jun 02, 2016 | 99.98 | 100.17 | 99.17 | 100.17 | 1,761,940 | +0.13(+0.13%) |
Jun 01, 2016 | 99.24 | 100.40 | 98.93 | 100.04 | 1,663,280 | +0.57(+0.57%) |
May 31, 2016 | 100.14 | 100.56 | 99.35 | 99.47 | 3,480,452 | -0.67(-0.67%) |
May 27, 2016 | 99.52 | 100.14 | 100.14 | 100.14 | 1,603,600 | +0.77(+0.77%) |
May 26, 2016 | 99.81 | 100.33 | 99.07 | 99.37 | 1,970,863 | -0.24(-0.24%) |
May 25, 2016 | 99.91 | 99.99 | 98.80 | 99.61 | 1,955,802 | -0.02(-0.02%) |
May 24, 2016 | 97.18 | 99.70 | 96.97 | 99.63 | 3,013,436 | +3.01(+3.12%) |
May 23, 2016 | 96.71 | 97.42 | 96.50 | 96.62 | 1,095,860 | -0.26(-0.27%) |
May 20, 2016 | 96.10 | 97.12 | 95.86 | 96.88 | 2,218,291 | +1.00(+1.04%) |
May 19, 2016 | 96.41 | 96.94 | 95.25 | 95.88 | 1,988,399 | -0.82(-0.85%) |
May 18, 2016 | 95.78 | 97.43 | 95.50 | 96.70 | 2,010,417 | +0.77(+0.80%) |
May 17, 2016 | 96.81 | 97.31 | 95.75 | 95.93 | 3,279,639 | -1.30(-1.34%) |
May 16, 2016 | 95.91 | 97.76 | 95.91 | 97.23 | 1,918,527 | +1.26(+1.31%) |
May 13, 2016 | 95.62 | 97.21 | 95.37 | 95.97 | 2,221,109 | +0.01(+0.01%) |
May 12, 2016 | 96.31 | 96.97 | 94.93 | 95.96 | 1,198,136 | -0.14(-0.15%) |
May 11, 2016 | 96.26 | 97.22 | 96.04 | 96.10 | 1,569,137 | -0.42(-0.44%) |
May 10, 2016 | 94.82 | 96.58 | 94.75 | 96.52 | 1,808,374 | +1.91(+2.02%) |
May 09, 2016 | 94.00 | 95.19 | 93.87 | 94.61 | 1,406,925 | +0.31(+0.33%) |
May 06, 2016 | 93.13 | 94.40 | 92.57 | 94.30 | 1,465,007 | +0.80(+0.86%) |
May 05, 2016 | 93.10 | 94.22 | 92.92 | 93.50 | 1,894,832 | +0.56(+0.60%) |
May 04, 2016 | 93.18 | 93.59 | 92.55 | 92.94 | 1,710,717 | -0.72(-0.77%) |
May 03, 2016 | 94.07 | 94.39 | 93.09 | 93.66 | 1,811,411 | -1.24(-1.31%) |
May 02, 2016 | 94.29 | 94.99 | 93.81 | 94.90 | 2,330,575 | +0.68(+0.72%) |
Apr 29, 2016 | 92.89 | 94.58 | 92.32 | 94.22 | 3,163,816 | +0.58(+0.62%) |
Apr 28, 2016 | 94.80 | 95.73 | 93.15 | 93.64 | 3,497,804 | -2.00(-2.09%) |
Apr 27, 2016 | 95.72 | 95.99 | 94.53 | 95.64 | 2,082,752 | -0.51(-0.53%) |
Apr 26, 2016 | 95.96 | 96.30 | 95.22 | 96.15 | 1,419,080 | +0.35(+0.37%) |
Apr 25, 2016 | 94.38 | 96.04 | 94.22 | 95.80 | 2,046,954 | +1.01(+1.07%) |
Apr 22, 2016 | 96.17 | 96.24 | 93.76 | 94.79 | 3,797,944 | -1.58(-1.64%) |
Apr 21, 2016 | 96.21 | 97.14 | 95.76 | 96.37 | 2,067,712 | +0.04(+0.04%) |
Apr 20, 2016 | 97.00 | 97.00 | 95.76 | 96.33 | 2,712,018 | -0.19(-0.20%) |
Apr 19, 2016 | 97.00 | 97.69 | 95.13 | 96.52 | 2,507,545 | -0.03(-0.03%) |
Apr 18, 2016 | 94.75 | 96.58 | 94.59 | 96.55 | 2,174,752 | +1.39(+1.46%) |
Apr 15, 2016 | 94.66 | 95.22 | 94.16 | 95.16 | 2,187,368 | +0.72(+0.76%) |
Apr 14, 2016 | 94.34 | 94.71 | 94.01 | 94.44 | 1,764,045 | -0.09(-0.10%) |
Apr 13, 2016 | 93.82 | 94.60 | 93.69 | 94.53 | 2,054,988 | +1.11(+1.19%) |
Apr 12, 2016 | 93.18 | 93.67 | 92.22 | 93.42 | 2,078,977 | +0.47(+0.51%) |
Apr 11, 2016 | 94.43 | 94.81 | 92.84 | 92.95 | 2,165,096 | -1.12(-1.19%) |
Apr 08, 2016 | 94.48 | 94.50 | 93.39 | 94.07 | 2,063,189 | +0.29(+0.31%) |
Apr 07, 2016 | 94.72 | 94.89 | 93.19 | 93.78 | 2,370,378 | -1.62(-1.70%) |
Apr 06, 2016 | 94.07 | 95.49 | 93.97 | 95.40 | 2,705,679 | +1.23(+1.31%) |
Apr 05, 2016 | 93.32 | 94.77 | 93.22 | 94.17 | 2,472,627 | -0.33(-0.35%) |
Apr 04, 2016 | 95.42 | 96.28 | 94.23 | 94.50 | 2,398,318 | -0.66(-0.69%) |