Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 96.67 | 99.10 | 96.18 | 99.05 | 163,426 | +2.78(+2.89%) |
Jun 29, 2016 | 95.70 | 96.61 | 95.22 | 96.27 | 94,862 | +1.84(+1.95%) |
Jun 28, 2016 | 93.72 | 94.99 | 93.59 | 94.43 | 118,520 | +1.48(+1.59%) |
Jun 27, 2016 | 92.52 | 94.23 | 92.52 | 92.95 | 168,254 | -2.31(-2.42%) |
Jun 24, 2016 | 97.03 | 97.64 | 95.05 | 95.26 | 202,338 | -5.72(-5.66%) |
Jun 23, 2016 | 100.11 | 101.00 | 99.51 | 100.98 | 125,298 | +2.11(+2.13%) |
Jun 22, 2016 | 99.48 | 100.25 | 98.75 | 98.87 | 60,049 | -0.56(-0.56%) |
Jun 21, 2016 | 100.10 | 100.21 | 99.06 | 99.43 | 104,841 | -0.76(-0.76%) |
Jun 20, 2016 | 100.36 | 101.66 | 99.71 | 100.19 | 150,308 | +1.38(+1.40%) |
Jun 17, 2016 | 99.33 | 99.60 | 98.08 | 98.81 | 248,779 | -0.41(-0.41%) |
Jun 16, 2016 | 98.51 | 99.50 | 97.16 | 99.22 | 77,790 | +0.08(+0.08%) |
Jun 15, 2016 | 99.79 | 100.17 | 98.61 | 99.14 | 62,252 | -0.20(-0.20%) |
Jun 14, 2016 | 98.87 | 99.64 | 98.32 | 99.34 | 138,005 | +0.04(+0.04%) |
Jun 13, 2016 | 98.48 | 99.71 | 98.04 | 99.30 | 159,767 | +0.32(+0.32%) |
Jun 10, 2016 | 99.74 | 99.74 | 98.52 | 98.98 | 104,864 | -1.31(-1.31%) |
Jun 09, 2016 | 100.64 | 100.88 | 99.92 | 100.29 | 122,582 | -0.68(-0.67%) |
Jun 08, 2016 | 100.71 | 101.04 | 100.14 | 100.97 | 97,338 | +0.30(+0.30%) |
Jun 07, 2016 | 100.65 | 101.09 | 100.32 | 100.67 | 69,582 | +0.18(+0.18%) |
Jun 06, 2016 | 98.36 | 100.64 | 98.25 | 100.49 | 107,855 | +1.96(+1.99%) |
Jun 03, 2016 | 99.11 | 99.11 | 97.59 | 98.53 | 92,291 | -0.55(-0.56%) |
Jun 02, 2016 | 99.01 | 99.22 | 98.48 | 99.08 | 104,395 | +0.05(+0.05%) |
Jun 01, 2016 | 97.60 | 99.29 | 96.96 | 99.03 | 168,920 | +0.90(+0.92%) |
May 31, 2016 | 98.45 | 98.91 | 97.40 | 98.13 | 146,978 | -0.45(-0.46%) |
May 27, 2016 | 97.48 | 98.58 | 98.58 | 98.58 | 158,300 | +1.01(+1.04%) |
May 26, 2016 | 96.54 | 98.42 | 96.36 | 97.57 | 143,285 | +1.26(+1.31%) |
May 25, 2016 | 96.14 | 96.47 | 95.16 | 96.31 | 88,739 | +0.25(+0.26%) |
May 24, 2016 | 93.79 | 96.12 | 93.79 | 96.06 | 176,426 | +2.28(+2.43%) |
May 23, 2016 | 94.53 | 94.53 | 93.52 | 93.78 | 88,764 | -0.62(-0.66%) |
May 20, 2016 | 93.54 | 94.60 | 92.95 | 94.40 | 177,150 | +1.42(+1.53%) |
May 19, 2016 | 93.02 | 94.05 | 91.82 | 92.98 | 78,084 | -0.72(-0.77%) |
May 18, 2016 | 92.85 | 94.99 | 92.72 | 93.70 | 142,193 | +0.72(+0.77%) |
May 17, 2016 | 94.39 | 94.86 | 92.54 | 92.98 | 127,063 | -1.81(-1.91%) |
May 16, 2016 | 92.94 | 95.03 | 92.94 | 94.79 | 112,443 | +1.92(+2.07%) |
May 13, 2016 | 93.46 | 94.00 | 92.53 | 92.87 | 159,879 | -1.03(-1.10%) |
May 12, 2016 | 94.19 | 94.31 | 93.32 | 93.90 | 102,918 | +0.06(+0.06%) |
May 11, 2016 | 95.20 | 95.38 | 93.76 | 93.84 | 108,236 | -1.43(-1.50%) |
May 10, 2016 | 93.74 | 95.53 | 91.87 | 95.27 | 117,458 | +1.60(+1.71%) |
May 09, 2016 | 93.80 | 94.37 | 92.74 | 93.67 | 105,117 | -0.25(-0.27%) |
May 06, 2016 | 94.16 | 94.75 | 93.30 | 93.92 | 137,516 | -0.24(-0.25%) |
May 05, 2016 | 92.30 | 94.57 | 91.45 | 94.16 | 209,180 | +2.19(+2.38%) |
May 04, 2016 | 92.23 | 93.54 | 91.08 | 91.97 | 134,159 | -0.50(-0.54%) |
May 03, 2016 | 92.87 | 93.05 | 91.12 | 92.47 | 203,630 | -1.05(-1.12%) |
May 02, 2016 | 93.34 | 93.92 | 92.54 | 93.52 | 132,922 | +0.57(+0.61%) |
Apr 29, 2016 | 94.19 | 94.40 | 92.71 | 92.95 | 106,192 | -1.26(-1.34%) |
Apr 28, 2016 | 95.08 | 95.47 | 93.39 | 94.21 | 110,591 | -1.79(-1.86%) |
Apr 27, 2016 | 94.77 | 96.39 | 94.69 | 96.00 | 127,552 | +1.37(+1.45%) |
Apr 26, 2016 | 92.09 | 94.67 | 91.74 | 94.63 | 181,383 | +3.03(+3.31%) |
Apr 25, 2016 | 91.93 | 92.65 | 90.70 | 91.60 | 142,845 | -0.40(-0.43%) |
Apr 22, 2016 | 91.20 | 92.27 | 90.85 | 92.00 | 168,325 | +0.80(+0.88%) |
Apr 21, 2016 | 91.06 | 91.56 | 90.75 | 91.20 | 165,934 | +0.26(+0.29%) |
Apr 20, 2016 | 91.06 | 91.54 | 90.75 | 90.94 | 183,124 | -0.23(-0.25%) |
Apr 19, 2016 | 91.01 | 91.33 | 90.17 | 91.17 | 136,393 | +0.63(+0.70%) |
Apr 18, 2016 | 89.62 | 90.58 | 89.12 | 90.54 | 128,576 | +0.73(+0.81%) |
Apr 15, 2016 | 90.22 | 91.70 | 89.59 | 89.81 | 141,766 | -0.75(-0.83%) |
Apr 14, 2016 | 91.14 | 91.40 | 90.23 | 90.56 | 134,268 | -0.48(-0.53%) |
Apr 13, 2016 | 89.48 | 91.22 | 89.17 | 91.04 | 125,130 | +2.28(+2.57%) |
Apr 12, 2016 | 87.38 | 89.45 | 87.38 | 88.76 | 136,230 | +1.32(+1.51%) |
Apr 11, 2016 | 87.47 | 88.21 | 86.73 | 87.44 | 96,573 | +0.34(+0.39%) |
Apr 08, 2016 | 88.04 | 88.45 | 86.56 | 87.10 | 151,353 | -0.03(-0.03%) |
Apr 07, 2016 | 86.87 | 88.02 | 85.29 | 87.13 | 159,708 | -0.28(-0.32%) |
Apr 06, 2016 | 85.99 | 87.56 | 85.81 | 87.41 | 153,226 | +1.33(+1.55%) |
Apr 05, 2016 | 86.52 | 87.18 | 85.98 | 86.08 | 137,401 | -0.72(-0.83%) |
Apr 04, 2016 | 89.13 | 89.23 | 86.78 | 86.80 | 113,896 | -2.15(-2.42%) |