Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 102.45 | 104.12 | 101.47 | 104.12 | 740,938 | +2.14(+2.10%) |
Jun 29, 2016 | 100.52 | 102.10 | 100.03 | 101.98 | 902,547 | +2.03(+2.03%) |
Jun 28, 2016 | 99.43 | 99.99 | 98.92 | 99.95 | 654,812 | +0.78(+0.79%) |
Jun 27, 2016 | 100.00 | 100.38 | 98.54 | 99.17 | 982,575 | -1.55(-1.54%) |
Jun 24, 2016 | 99.49 | 101.81 | 99.24 | 100.72 | 1,188,709 | -2.66(-2.57%) |
Jun 23, 2016 | 102.52 | 103.43 | 102.09 | 103.38 | 481,444 | +1.50(+1.47%) |
Jun 22, 2016 | 101.76 | 102.26 | 101.51 | 101.88 | 457,483 | +0.47(+0.46%) |
Jun 21, 2016 | 101.91 | 102.44 | 101.25 | 101.41 | 624,950 | -0.56(-0.55%) |
Jun 20, 2016 | 102.47 | 103.00 | 101.60 | 101.97 | 679,157 | +0.49(+0.48%) |
Jun 17, 2016 | 103.00 | 103.03 | 100.94 | 101.48 | 1,894,415 | -1.41(-1.37%) |
Jun 16, 2016 | 100.78 | 102.97 | 100.62 | 102.89 | 1,532,106 | +1.68(+1.66%) |
Jun 15, 2016 | 100.90 | 101.94 | 100.52 | 101.21 | 1,251,720 | +0.64(+0.64%) |
Jun 14, 2016 | 100.51 | 100.67 | 99.76 | 100.57 | 727,758 | +0.20(+0.20%) |
Jun 13, 2016 | 99.64 | 100.71 | 99.63 | 100.37 | 1,061,912 | +0.29(+0.29%) |
Jun 10, 2016 | 100.16 | 100.61 | 99.66 | 100.08 | 1,169,296 | -0.78(-0.77%) |
Jun 09, 2016 | 101.65 | 101.97 | 100.53 | 100.86 | 835,403 | -1.28(-1.25%) |
Jun 08, 2016 | 101.69 | 102.42 | 101.34 | 102.14 | 961,353 | +0.14(+0.14%) |
Jun 07, 2016 | 99.52 | 102.04 | 99.41 | 102.00 | 2,014,118 | +2.64(+2.66%) |
Jun 06, 2016 | 99.03 | 99.45 | 98.46 | 99.36 | 760,772 | +0.81(+0.82%) |
Jun 03, 2016 | 98.61 | 98.70 | 97.87 | 98.55 | 1,211,060 | -0.18(-0.18%) |
Jun 02, 2016 | 98.16 | 98.99 | 98.16 | 98.73 | 834,385 | +0.17(+0.17%) |
Jun 01, 2016 | 98.07 | 98.66 | 97.62 | 98.56 | 1,015,177 | +0.57(+0.58%) |
May 31, 2016 | 97.41 | 98.38 | 96.83 | 97.99 | 3,244,338 | +0.42(+0.43%) |
May 27, 2016 | 98.72 | 97.57 | 97.57 | 97.57 | 912,300 | -0.77(-0.78%) |
May 26, 2016 | 95.88 | 98.92 | 95.88 | 98.34 | 982,108 | +0.87(+0.89%) |
May 25, 2016 | 98.48 | 99.37 | 97.08 | 97.47 | 1,519,272 | -0.51(-0.52%) |
May 24, 2016 | 96.74 | 98.48 | 96.31 | 97.98 | 1,475,364 | +1.87(+1.95%) |
May 23, 2016 | 96.24 | 97.24 | 95.89 | 96.11 | 1,046,952 | -0.30(-0.31%) |
May 20, 2016 | 98.20 | 98.58 | 96.06 | 96.41 | 1,529,177 | -0.89(-0.91%) |
May 19, 2016 | 97.99 | 98.71 | 96.63 | 97.30 | 1,228,083 | -1.07(-1.09%) |
May 18, 2016 | 97.12 | 99.53 | 96.80 | 98.37 | 2,284,911 | +0.70(+0.72%) |
May 17, 2016 | 95.71 | 99.59 | 95.51 | 97.67 | 2,668,397 | +2.20(+2.30%) |
May 16, 2016 | 94.11 | 95.83 | 93.68 | 95.47 | 2,261,377 | +1.77(+1.89%) |
May 13, 2016 | 93.02 | 94.54 | 93.00 | 93.70 | 1,882,198 | +0.43(+0.46%) |
May 12, 2016 | 95.17 | 95.54 | 93.12 | 93.27 | 1,832,068 | -1.24(-1.31%) |
May 11, 2016 | 95.85 | 96.04 | 94.38 | 94.51 | 1,245,567 | -1.53(-1.59%) |
May 10, 2016 | 96.26 | 96.88 | 95.32 | 96.04 | 1,138,014 | +0.03(+0.03%) |
May 09, 2016 | 95.42 | 96.91 | 94.96 | 96.01 | 890,675 | +0.85(+0.89%) |
May 06, 2016 | 94.62 | 95.44 | 94.49 | 95.16 | 1,421,727 | +0.06(+0.06%) |
May 05, 2016 | 97.71 | 98.24 | 94.80 | 95.10 | 1,838,998 | -2.49(-2.55%) |
May 04, 2016 | 94.29 | 97.88 | 94.13 | 97.59 | 3,603,786 | +3.04(+3.22%) |
May 03, 2016 | 95.04 | 95.75 | 94.04 | 94.55 | 2,784,183 | -1.19(-1.24%) |
May 02, 2016 | 96.16 | 96.21 | 94.28 | 95.74 | 3,332,312 | +0.18(+0.19%) |
Apr 29, 2016 | 99.94 | 99.94 | 91.05 | 95.56 | 8,670,339 | -26.18(-21.50%) |
Apr 28, 2016 | 121.58 | 124.32 | 121.47 | 121.74 | 1,251,050 | -1.25(-1.02%) |
Apr 27, 2016 | 122.41 | 123.70 | 122.09 | 122.99 | 1,443,059 | +0.39(+0.32%) |
Apr 26, 2016 | 123.30 | 123.69 | 121.72 | 122.60 | 1,158,077 | -0.20(-0.16%) |
Apr 25, 2016 | 123.85 | 124.57 | 122.65 | 122.80 | 767,155 | -1.18(-0.95%) |
Apr 22, 2016 | 123.78 | 125.04 | 122.99 | 123.98 | 947,805 | +0.27(+0.22%) |
Apr 21, 2016 | 125.27 | 125.98 | 123.61 | 123.71 | 427,287 | -1.73(-1.38%) |
Apr 20, 2016 | 125.50 | 126.17 | 125.08 | 125.44 | 659,990 | +0.07(+0.06%) |
Apr 19, 2016 | 125.91 | 126.50 | 125.11 | 125.37 | 660,563 | -0.48(-0.38%) |
Apr 18, 2016 | 125.62 | 125.96 | 124.99 | 125.85 | 1,701,020 | +0.43(+0.34%) |
Apr 15, 2016 | 125.61 | 125.84 | 125.10 | 125.42 | 717,881 | +0.05(+0.04%) |
Apr 14, 2016 | 126.18 | 126.97 | 125.18 | 125.37 | 583,772 | -0.97(-0.77%) |
Apr 13, 2016 | 126.06 | 126.56 | 125.48 | 126.34 | 700,714 | +0.81(+0.65%) |
Apr 12, 2016 | 126.11 | 126.69 | 125.26 | 125.53 | 1,050,866 | -0.57(-0.45%) |
Apr 11, 2016 | 128.58 | 128.75 | 126.09 | 126.10 | 737,815 | -2.10(-1.64%) |
Apr 08, 2016 | 127.69 | 128.94 | 127.47 | 128.20 | 742,032 | +0.96(+0.75%) |
Apr 07, 2016 | 126.36 | 127.29 | 125.75 | 127.24 | 747,258 | -0.01(-0.01%) |
Apr 06, 2016 | 126.40 | 127.29 | 125.95 | 127.25 | 743,932 | +0.45(+0.35%) |
Apr 05, 2016 | 126.84 | 126.94 | 125.98 | 126.80 | 1,100,737 | -0.68(-0.53%) |
Apr 04, 2016 | 127.33 | 128.21 | 126.82 | 127.48 | 818,511 | -0.15(-0.12%) |