Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 91.91 | 92.78 | 91.65 | 92.76 | 1,995,096 | +1.01(+1.10%) |
Jun 29, 2016 | 90.95 | 91.85 | 90.89 | 91.75 | 4,806,084 | +1.52(+1.69%) |
Jun 28, 2016 | 89.66 | 90.25 | 89.43 | 90.23 | 5,175,547 | +1.54(+1.74%) |
Jun 27, 2016 | 89.67 | 89.67 | 88.22 | 88.69 | 4,011,998 | -1.51(-1.67%) |
Jun 24, 2016 | 90.26 | 91.79 | 90.04 | 90.19 | 6,075,461 | -3.26(-3.49%) |
Jun 23, 2016 | 92.99 | 93.45 | 92.78 | 93.46 | 1,589,349 | +1.12(+1.21%) |
Jun 22, 2016 | 92.58 | 93.02 | 92.30 | 92.34 | 3,627,322 | -0.17(-0.18%) |
Jun 21, 2016 | 92.65 | 92.72 | 92.33 | 92.50 | 1,328,601 | +0.06(+0.07%) |
Jun 20, 2016 | 92.73 | 93.18 | 92.36 | 92.44 | 1,424,622 | +0.64(+0.69%) |
Jun 17, 2016 | 92.33 | 92.33 | 91.51 | 91.80 | 2,627,733 | -0.59(-0.64%) |
Jun 16, 2016 | 91.74 | 92.48 | 91.24 | 92.39 | 1,673,972 | +0.24(+0.26%) |
Jun 15, 2016 | 92.42 | 92.76 | 92.07 | 92.15 | 2,073,876 | -0.09(-0.10%) |
Jun 14, 2016 | 92.11 | 92.47 | 91.69 | 92.24 | 1,552,263 | -0.08(-0.09%) |
Jun 13, 2016 | 92.75 | 93.20 | 92.28 | 92.33 | 1,819,467 | -0.79(-0.85%) |
Jun 10, 2016 | 93.29 | 93.39 | 92.82 | 93.12 | 1,145,105 | -0.86(-0.91%) |
Jun 09, 2016 | 93.77 | 94.07 | 93.68 | 93.98 | 1,336,798 | -0.11(-0.12%) |
Jun 08, 2016 | 93.79 | 94.21 | 93.79 | 94.09 | 993,564 | +0.31(+0.33%) |
Jun 07, 2016 | 93.84 | 94.11 | 93.73 | 93.79 | 2,521,443 | -0.02(-0.02%) |
Jun 06, 2016 | 93.50 | 93.95 | 93.41 | 93.81 | 1,282,900 | +0.33(+0.36%) |
Jun 03, 2016 | 93.48 | 93.61 | 92.84 | 93.47 | 1,736,313 | -0.19(-0.21%) |
Jun 02, 2016 | 93.12 | 93.70 | 92.87 | 93.67 | 1,767,249 | +0.38(+0.41%) |
Jun 01, 2016 | 92.85 | 93.41 | 92.78 | 93.29 | 1,642,907 | +0.12(+0.13%) |
May 31, 2016 | 93.33 | 93.36 | 92.83 | 93.17 | 2,365,307 | +0.00(+0.00%) |
May 27, 2016 | 92.79 | 93.17 | 93.17 | 93.17 | 1,807,975 | +0.40(+0.43%) |
May 26, 2016 | 92.68 | 92.90 | 92.58 | 92.77 | 963,979 | +0.10(+0.11%) |
May 25, 2016 | 92.46 | 92.86 | 92.40 | 92.67 | 1,753,694 | +0.53(+0.57%) |
May 24, 2016 | 91.30 | 92.36 | 91.30 | 92.14 | 1,352,228 | +1.28(+1.41%) |
May 23, 2016 | 91.00 | 91.25 | 90.80 | 90.86 | 1,768,692 | -0.10(-0.11%) |
May 20, 2016 | 90.69 | 91.26 | 90.66 | 90.96 | 1,347,807 | +0.61(+0.68%) |
May 19, 2016 | 90.35 | 90.61 | 89.79 | 90.35 | 1,552,388 | -0.45(-0.50%) |
May 18, 2016 | 90.69 | 91.41 | 90.22 | 90.80 | 2,178,422 | -0.08(-0.09%) |
May 17, 2016 | 91.77 | 91.95 | 90.62 | 90.89 | 1,359,825 | -0.99(-1.08%) |
May 16, 2016 | 91.00 | 92.12 | 91.00 | 91.87 | 1,252,317 | +0.95(+1.05%) |
May 13, 2016 | 91.43 | 91.77 | 90.77 | 90.92 | 1,296,849 | -0.67(-0.73%) |
May 12, 2016 | 92.00 | 92.12 | 91.07 | 91.59 | 1,506,867 | -0.17(-0.18%) |
May 11, 2016 | 92.50 | 92.66 | 91.71 | 91.75 | 4,021,425 | -1.05(-1.14%) |
May 10, 2016 | 92.01 | 92.83 | 92.00 | 92.81 | 1,843,087 | +1.13(+1.23%) |
May 09, 2016 | 91.38 | 92.00 | 91.38 | 91.68 | 1,413,708 | +0.31(+0.34%) |
May 06, 2016 | 90.73 | 91.39 | 90.52 | 91.37 | 1,284,506 | +0.36(+0.40%) |
May 05, 2016 | 91.18 | 91.37 | 90.82 | 91.01 | 3,849,766 | -0.02(-0.02%) |
May 04, 2016 | 90.89 | 91.37 | 90.80 | 91.02 | 2,051,023 | -0.46(-0.51%) |
May 03, 2016 | 91.60 | 91.92 | 91.15 | 91.49 | 3,844,843 | -0.72(-0.78%) |
May 02, 2016 | 91.61 | 92.29 | 91.49 | 92.21 | 1,500,950 | +0.83(+0.91%) |
Apr 29, 2016 | 91.55 | 91.75 | 90.79 | 91.38 | 2,031,104 | -0.48(-0.52%) |
Apr 28, 2016 | 92.37 | 93.04 | 91.65 | 91.86 | 1,577,379 | -0.81(-0.88%) |
Apr 27, 2016 | 92.41 | 92.90 | 92.12 | 92.67 | 1,544,618 | -0.23(-0.25%) |
Apr 26, 2016 | 93.02 | 93.32 | 92.67 | 92.90 | 1,914,926 | -0.03(-0.03%) |
Apr 25, 2016 | 92.66 | 92.93 | 92.48 | 92.93 | 1,091,208 | -0.07(-0.08%) |
Apr 22, 2016 | 92.96 | 93.21 | 92.40 | 93.00 | 5,001,485 | -0.31(-0.34%) |
Apr 21, 2016 | 93.84 | 93.87 | 93.18 | 93.32 | 1,199,922 | -0.31(-0.34%) |
Apr 20, 2016 | 93.81 | 94.07 | 93.40 | 93.63 | 1,994,683 | -0.06(-0.06%) |
Apr 19, 2016 | 94.07 | 94.07 | 93.27 | 93.69 | 1,610,746 | -0.15(-0.16%) |
Apr 18, 2016 | 93.09 | 93.86 | 93.06 | 93.83 | 1,237,912 | +0.54(+0.57%) |
Apr 15, 2016 | 93.23 | 93.38 | 93.07 | 93.30 | 895,495 | +0.00(+0.00%) |
Apr 14, 2016 | 93.36 | 93.61 | 93.15 | 93.30 | 1,010,937 | -0.03(-0.03%) |
Apr 13, 2016 | 92.82 | 93.38 | 92.82 | 93.33 | 1,168,507 | +0.92(+1.00%) |
Apr 12, 2016 | 91.74 | 92.54 | 91.43 | 92.40 | 2,038,484 | +0.73(+0.80%) |
Apr 11, 2016 | 92.36 | 92.71 | 91.63 | 91.67 | 1,317,753 | -0.35(-0.38%) |
Apr 08, 2016 | 92.51 | 92.66 | 91.75 | 92.02 | 1,206,180 | +0.08(+0.09%) |
Apr 07, 2016 | 92.56 | 92.75 | 91.60 | 91.94 | 1,623,844 | -1.16(-1.25%) |
Apr 06, 2016 | 91.99 | 93.15 | 91.98 | 93.10 | 2,116,567 | +1.16(+1.26%) |
Apr 05, 2016 | 92.00 | 92.46 | 91.84 | 91.95 | 1,959,268 | -0.79(-0.86%) |
Apr 04, 2016 | 93.05 | 93.11 | 92.65 | 92.74 | 1,034,127 | -0.25(-0.27%) |