Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 94.91 | 95.25 | 93.67 | 95.24 | 3,837,732 | +0.51(+0.54%) |
Jun 29, 2016 | 93.60 | 94.84 | 93.14 | 94.73 | 2,913,958 | +1.84(+1.99%) |
Jun 28, 2016 | 92.06 | 92.92 | 91.56 | 92.88 | 2,153,773 | +1.60(+1.75%) |
Jun 27, 2016 | 90.23 | 91.31 | 89.40 | 91.28 | 3,214,936 | +0.52(+0.57%) |
Jun 24, 2016 | 90.69 | 92.44 | 90.27 | 90.76 | 4,015,102 | -2.68(-2.87%) |
Jun 23, 2016 | 92.21 | 93.44 | 91.82 | 93.44 | 2,198,164 | +1.74(+1.89%) |
Jun 22, 2016 | 91.70 | 92.06 | 91.47 | 91.71 | 1,487,934 | -0.03(-0.04%) |
Jun 21, 2016 | 90.46 | 92.04 | 90.23 | 91.74 | 2,470,890 | +1.69(+1.88%) |
Jun 20, 2016 | 90.40 | 91.00 | 90.00 | 90.05 | 2,776,508 | +0.40(+0.45%) |
Jun 17, 2016 | 90.20 | 90.29 | 89.28 | 89.65 | 2,704,610 | -0.63(-0.70%) |
Jun 16, 2016 | 89.68 | 90.33 | 89.40 | 90.28 | 1,742,133 | +0.39(+0.43%) |
Jun 15, 2016 | 89.91 | 90.33 | 89.58 | 89.89 | 1,601,531 | +0.13(+0.14%) |
Jun 14, 2016 | 90.52 | 90.80 | 89.43 | 89.76 | 1,860,585 | -1.10(-1.21%) |
Jun 13, 2016 | 90.73 | 91.59 | 90.55 | 90.87 | 2,988,881 | +0.12(+0.13%) |
Jun 10, 2016 | 90.45 | 91.24 | 90.11 | 90.75 | 2,458,517 | -0.23(-0.26%) |
Jun 09, 2016 | 89.59 | 91.01 | 89.34 | 90.98 | 2,409,164 | +1.26(+1.40%) |
Jun 08, 2016 | 89.96 | 90.35 | 89.45 | 89.72 | 1,469,428 | -0.26(-0.29%) |
Jun 07, 2016 | 89.48 | 90.31 | 89.20 | 89.98 | 1,558,135 | +0.56(+0.63%) |
Jun 06, 2016 | 89.35 | 89.81 | 88.97 | 89.42 | 1,396,021 | +0.19(+0.21%) |
Jun 03, 2016 | 89.22 | 89.50 | 88.76 | 89.23 | 1,724,200 | +0.34(+0.38%) |
Jun 02, 2016 | 87.88 | 88.90 | 87.55 | 88.89 | 1,604,776 | +0.91(+1.03%) |
Jun 01, 2016 | 87.97 | 88.30 | 87.48 | 87.98 | 1,359,067 | -0.26(-0.29%) |
May 31, 2016 | 88.39 | 88.67 | 87.80 | 88.24 | 2,596,890 | -0.23(-0.26%) |
May 27, 2016 | 87.95 | 88.47 | 88.47 | 88.47 | 1,360,287 | +0.63(+0.72%) |
May 26, 2016 | 88.45 | 88.62 | 87.51 | 87.84 | 1,851,781 | -0.73(-0.82%) |
May 25, 2016 | 88.42 | 88.81 | 88.02 | 88.56 | 1,572,576 | +0.73(+0.83%) |
May 24, 2016 | 87.13 | 87.88 | 86.92 | 87.84 | 2,581,028 | +0.95(+1.09%) |
May 23, 2016 | 86.99 | 87.12 | 86.44 | 86.89 | 1,281,740 | +0.13(+0.14%) |
May 20, 2016 | 86.99 | 87.11 | 86.44 | 86.76 | 1,957,531 | +0.20(+0.23%) |
May 19, 2016 | 86.34 | 86.83 | 86.01 | 86.56 | 1,374,678 | -0.65(-0.75%) |
May 18, 2016 | 87.74 | 87.95 | 86.26 | 87.21 | 2,027,238 | -0.68(-0.77%) |
May 17, 2016 | 88.96 | 88.96 | 87.44 | 87.89 | 1,455,006 | -0.93(-1.05%) |
May 16, 2016 | 88.21 | 89.02 | 88.17 | 88.82 | 1,942,970 | +0.65(+0.74%) |
May 13, 2016 | 88.70 | 88.92 | 87.90 | 88.17 | 1,525,170 | -0.72(-0.81%) |
May 12, 2016 | 88.64 | 89.07 | 88.08 | 88.89 | 1,420,775 | +0.69(+0.79%) |
May 11, 2016 | 89.20 | 89.36 | 88.17 | 88.20 | 1,229,683 | -1.21(-1.35%) |
May 10, 2016 | 89.15 | 89.46 | 88.88 | 89.41 | 1,386,083 | +0.44(+0.50%) |
May 09, 2016 | 88.95 | 89.39 | 88.62 | 88.96 | 1,402,054 | +0.07(+0.08%) |
May 06, 2016 | 88.47 | 88.99 | 87.79 | 88.90 | 1,575,068 | +0.22(+0.24%) |
May 05, 2016 | 88.10 | 89.02 | 88.10 | 88.68 | 2,575,575 | +0.67(+0.76%) |
May 04, 2016 | 86.46 | 88.20 | 86.14 | 88.01 | 2,310,683 | +1.13(+1.30%) |
May 03, 2016 | 87.10 | 87.58 | 86.04 | 86.89 | 2,369,798 | -1.13(-1.28%) |
May 02, 2016 | 87.59 | 88.23 | 87.17 | 88.01 | 2,518,347 | +0.53(+0.60%) |
Apr 29, 2016 | 86.71 | 87.80 | 85.33 | 87.49 | 3,211,013 | +0.63(+0.72%) |
Apr 28, 2016 | 86.59 | 87.87 | 86.35 | 86.86 | 2,879,928 | -0.30(-0.34%) |
Apr 27, 2016 | 87.19 | 87.82 | 86.59 | 87.16 | 1,934,235 | -0.23(-0.27%) |
Apr 26, 2016 | 87.13 | 87.63 | 87.07 | 87.40 | 1,507,931 | +0.49(+0.57%) |
Apr 25, 2016 | 86.83 | 87.21 | 86.18 | 86.90 | 1,554,597 | -0.01(-0.01%) |
Apr 22, 2016 | 85.89 | 87.70 | 85.79 | 86.91 | 2,049,850 | +1.35(+1.58%) |
Apr 21, 2016 | 87.17 | 87.17 | 85.40 | 85.56 | 2,927,713 | -1.88(-2.15%) |
Apr 20, 2016 | 88.01 | 88.33 | 87.28 | 87.44 | 2,046,671 | -0.57(-0.64%) |
Apr 19, 2016 | 87.60 | 88.04 | 86.71 | 88.00 | 2,916,779 | -0.03(-0.04%) |
Apr 18, 2016 | 87.77 | 88.22 | 87.59 | 88.04 | 2,435,358 | -0.20(-0.23%) |
Apr 15, 2016 | 87.82 | 88.42 | 87.48 | 88.24 | 1,588,580 | +0.48(+0.55%) |
Apr 14, 2016 | 88.55 | 88.70 | 87.65 | 87.75 | 1,951,701 | -0.86(-0.97%) |
Apr 13, 2016 | 89.04 | 89.05 | 88.26 | 88.61 | 2,713,781 | +0.05(+0.06%) |
Apr 12, 2016 | 88.35 | 88.83 | 87.80 | 88.56 | 1,793,056 | +0.13(+0.15%) |
Apr 11, 2016 | 88.63 | 88.86 | 88.15 | 88.43 | 1,706,525 | +0.25(+0.28%) |
Apr 08, 2016 | 87.60 | 88.48 | 87.43 | 88.18 | 1,654,682 | +1.02(+1.17%) |
Apr 07, 2016 | 87.35 | 87.62 | 86.69 | 87.16 | 2,569,704 | -0.58(-0.66%) |
Apr 06, 2016 | 86.33 | 87.85 | 86.12 | 87.74 | 2,808,669 | +1.41(+1.63%) |
Apr 05, 2016 | 86.33 | 86.66 | 86.12 | 86.33 | 2,001,093 | -0.58(-0.67%) |
Apr 04, 2016 | 86.91 | 87.06 | 86.43 | 86.91 | 2,261,434 | +0.17(+0.19%) |