Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 103.95 | 106.05 | 103.57 | 106.05 | 2,290,965 | +2.15(+2.06%) |
Jun 29, 2016 | 103.30 | 104.03 | 103.00 | 103.91 | 1,886,684 | +0.91(+0.88%) |
Jun 28, 2016 | 101.31 | 103.01 | 100.91 | 103.00 | 2,309,386 | +2.14(+2.12%) |
Jun 27, 2016 | 100.91 | 101.20 | 100.12 | 100.86 | 2,114,574 | -0.25(-0.25%) |
Jun 24, 2016 | 101.55 | 102.83 | 100.95 | 101.11 | 2,930,669 | -2.22(-2.15%) |
Jun 23, 2016 | 102.90 | 103.38 | 102.75 | 103.34 | 1,215,399 | +0.62(+0.60%) |
Jun 22, 2016 | 102.48 | 103.38 | 102.44 | 102.72 | 1,416,062 | +0.09(+0.09%) |
Jun 21, 2016 | 102.83 | 103.14 | 102.60 | 102.63 | 1,276,119 | +0.12(+0.12%) |
Jun 20, 2016 | 102.81 | 103.12 | 102.36 | 102.50 | 1,898,562 | +0.37(+0.36%) |
Jun 17, 2016 | 102.60 | 102.60 | 101.12 | 102.13 | 2,546,506 | -0.50(-0.49%) |
Jun 16, 2016 | 101.50 | 102.67 | 101.27 | 102.63 | 1,361,591 | +0.78(+0.76%) |
Jun 15, 2016 | 102.45 | 102.47 | 101.55 | 101.86 | 1,832,736 | -0.29(-0.28%) |
Jun 14, 2016 | 100.44 | 102.44 | 99.76 | 102.14 | 2,529,900 | +1.67(+1.66%) |
Jun 13, 2016 | 100.76 | 101.47 | 100.37 | 100.47 | 1,396,911 | -0.56(-0.56%) |
Jun 10, 2016 | 100.15 | 101.16 | 99.73 | 101.04 | 1,605,411 | +0.22(+0.22%) |
Jun 09, 2016 | 99.76 | 100.88 | 99.73 | 100.81 | 1,030,475 | +0.70(+0.70%) |
Jun 08, 2016 | 99.49 | 100.28 | 99.33 | 100.11 | 1,321,136 | +0.39(+0.39%) |
Jun 07, 2016 | 99.76 | 100.17 | 99.52 | 99.73 | 1,421,684 | +0.02(+0.02%) |
Jun 06, 2016 | 99.42 | 100.14 | 99.03 | 99.70 | 1,848,778 | +0.07(+0.07%) |
Jun 03, 2016 | 98.13 | 99.70 | 98.05 | 99.63 | 2,444,171 | +1.59(+1.63%) |
Jun 02, 2016 | 97.95 | 98.04 | 97.31 | 98.04 | 1,695,713 | +0.02(+0.02%) |
Jun 01, 2016 | 97.18 | 98.08 | 97.16 | 98.03 | 1,740,763 | +0.72(+0.74%) |
May 31, 2016 | 98.47 | 98.76 | 97.05 | 97.31 | 5,915,696 | -1.08(-1.10%) |
May 27, 2016 | 97.99 | 98.39 | 98.39 | 98.39 | 1,688,106 | +0.41(+0.41%) |
May 26, 2016 | 97.48 | 98.13 | 97.37 | 97.98 | 1,713,246 | +0.54(+0.56%) |
May 25, 2016 | 97.55 | 97.97 | 96.98 | 97.44 | 3,299,539 | +0.34(+0.36%) |
May 24, 2016 | 96.54 | 97.48 | 96.20 | 97.09 | 2,054,313 | +0.62(+0.64%) |
May 23, 2016 | 96.62 | 96.74 | 96.25 | 96.47 | 1,855,760 | -0.08(-0.09%) |
May 20, 2016 | 97.37 | 97.59 | 96.30 | 96.56 | 2,406,190 | -0.57(-0.58%) |
May 19, 2016 | 96.30 | 97.18 | 96.06 | 97.12 | 1,775,166 | +0.52(+0.54%) |
May 18, 2016 | 96.75 | 97.10 | 95.75 | 96.60 | 2,153,965 | -0.23(-0.24%) |
May 17, 2016 | 98.98 | 99.57 | 96.44 | 96.83 | 2,137,365 | -2.42(-2.44%) |
May 16, 2016 | 98.67 | 99.53 | 98.64 | 99.25 | 1,204,724 | +0.30(+0.30%) |
May 13, 2016 | 99.44 | 100.11 | 98.88 | 98.95 | 1,866,633 | -0.67(-0.67%) |
May 12, 2016 | 99.24 | 100.01 | 98.99 | 99.62 | 1,356,086 | +0.94(+0.95%) |
May 11, 2016 | 99.10 | 99.29 | 98.39 | 98.68 | 1,703,496 | -0.31(-0.31%) |
May 10, 2016 | 98.12 | 99.04 | 98.06 | 98.98 | 1,510,299 | +0.84(+0.86%) |
May 09, 2016 | 98.04 | 98.78 | 97.86 | 98.14 | 1,813,293 | +0.16(+0.16%) |
May 06, 2016 | 97.66 | 98.13 | 97.21 | 97.98 | 1,900,410 | +0.43(+0.44%) |
May 05, 2016 | 97.96 | 98.96 | 97.34 | 97.55 | 2,828,101 | -0.44(-0.45%) |
May 04, 2016 | 96.47 | 98.29 | 96.18 | 97.99 | 3,164,880 | +1.38(+1.43%) |
May 03, 2016 | 95.59 | 97.42 | 95.51 | 96.61 | 2,414,324 | +0.70(+0.73%) |
May 02, 2016 | 95.65 | 96.50 | 94.85 | 95.91 | 2,598,997 | +0.02(+0.02%) |
Apr 29, 2016 | 96.31 | 96.70 | 94.91 | 95.89 | 4,059,776 | -0.80(-0.83%) |
Apr 28, 2016 | 95.87 | 97.14 | 95.74 | 96.69 | 3,118,053 | +0.41(+0.43%) |
Apr 27, 2016 | 95.19 | 96.60 | 94.97 | 96.28 | 4,324,402 | +1.45(+1.53%) |
Apr 26, 2016 | 97.01 | 97.17 | 94.61 | 94.83 | 4,317,283 | -1.84(-1.90%) |
Apr 25, 2016 | 96.45 | 96.75 | 95.25 | 96.67 | 4,884,366 | -0.51(-0.53%) |
Apr 22, 2016 | 96.14 | 97.46 | 95.04 | 97.18 | 7,475,254 | -3.73(-3.70%) |
Apr 21, 2016 | 103.69 | 103.77 | 100.91 | 100.91 | 3,895,876 | -2.99(-2.88%) |
Apr 20, 2016 | 104.94 | 105.30 | 103.86 | 103.90 | 2,035,147 | -1.12(-1.06%) |
Apr 19, 2016 | 104.81 | 105.58 | 104.20 | 105.02 | 2,162,399 | +0.35(+0.34%) |
Apr 18, 2016 | 104.53 | 104.98 | 103.98 | 104.67 | 1,666,020 | +0.14(+0.13%) |
Apr 15, 2016 | 104.27 | 104.81 | 103.98 | 104.53 | 1,854,858 | +0.33(+0.32%) |
Apr 14, 2016 | 104.15 | 105.36 | 103.97 | 104.20 | 2,663,943 | +0.29(+0.28%) |
Apr 13, 2016 | 106.00 | 106.00 | 103.78 | 103.91 | 2,598,744 | -1.89(-1.79%) |
Apr 12, 2016 | 105.34 | 105.85 | 104.75 | 105.80 | 1,921,727 | +0.67(+0.64%) |
Apr 11, 2016 | 105.41 | 106.28 | 105.00 | 105.13 | 2,204,050 | -0.18(-0.17%) |
Apr 08, 2016 | 105.17 | 105.39 | 104.57 | 105.31 | 1,368,203 | +0.64(+0.61%) |
Apr 07, 2016 | 104.59 | 104.93 | 104.17 | 104.67 | 1,326,887 | -0.47(-0.45%) |
Apr 06, 2016 | 104.22 | 105.17 | 103.96 | 105.14 | 1,709,073 | +0.78(+0.75%) |
Apr 05, 2016 | 104.31 | 104.91 | 104.10 | 104.36 | 1,787,970 | -0.01(-0.01%) |
Apr 04, 2016 | 104.31 | 104.86 | 103.87 | 104.37 | 1,509,163 | +0.05(+0.04%) |