Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 108.72 | 109.62 | 108.32 | 109.62 | 1,983,557 | +0.93(+0.86%) |
Jun 29, 2016 | 107.05 | 108.74 | 106.93 | 108.69 | 1,689,146 | +2.61(+2.46%) |
Jun 28, 2016 | 105.43 | 106.27 | 105.01 | 106.08 | 1,789,850 | +1.43(+1.36%) |
Jun 27, 2016 | 105.64 | 106.21 | 104.22 | 104.66 | 1,473,310 | -1.65(-1.55%) |
Jun 24, 2016 | 104.74 | 107.52 | 104.32 | 106.31 | 4,956,499 | -1.63(-1.51%) |
Jun 23, 2016 | 107.02 | 108.18 | 106.79 | 107.94 | 2,157,691 | +1.61(+1.51%) |
Jun 22, 2016 | 106.44 | 106.92 | 106.19 | 106.33 | 1,383,232 | +0.15(+0.14%) |
Jun 21, 2016 | 106.23 | 106.56 | 105.65 | 106.19 | 1,144,816 | +0.34(+0.32%) |
Jun 20, 2016 | 105.36 | 106.67 | 105.31 | 105.85 | 1,759,264 | +1.56(+1.49%) |
Jun 17, 2016 | 104.58 | 105.00 | 103.31 | 104.29 | 1,475,518 | -0.22(-0.21%) |
Jun 16, 2016 | 103.97 | 104.71 | 103.23 | 104.51 | 948,937 | +0.26(+0.25%) |
Jun 15, 2016 | 105.24 | 105.57 | 103.85 | 104.25 | 1,134,377 | -0.98(-0.94%) |
Jun 14, 2016 | 104.06 | 105.24 | 103.81 | 105.24 | 1,594,507 | +0.89(+0.86%) |
Jun 13, 2016 | 104.45 | 105.35 | 104.27 | 104.34 | 1,316,337 | -0.11(-0.10%) |
Jun 10, 2016 | 104.72 | 104.87 | 103.84 | 104.45 | 978,042 | -0.70(-0.67%) |
Jun 09, 2016 | 104.29 | 105.68 | 103.82 | 105.16 | 1,617,388 | +0.95(+0.91%) |
Jun 08, 2016 | 102.58 | 104.23 | 102.47 | 104.21 | 1,357,326 | +1.55(+1.51%) |
Jun 07, 2016 | 103.52 | 103.58 | 102.64 | 102.66 | 1,543,523 | -0.86(-0.83%) |
Jun 06, 2016 | 103.42 | 104.05 | 103.34 | 103.52 | 1,634,798 | -0.03(-0.03%) |
Jun 03, 2016 | 102.46 | 103.60 | 101.98 | 103.54 | 1,775,097 | +0.82(+0.80%) |
Jun 02, 2016 | 101.94 | 102.73 | 101.47 | 102.72 | 1,256,697 | +0.91(+0.90%) |
Jun 01, 2016 | 101.47 | 101.96 | 100.72 | 101.81 | 1,099,858 | +0.46(+0.45%) |
May 31, 2016 | 101.53 | 102.07 | 100.83 | 101.35 | 3,054,979 | -0.56(-0.55%) |
May 27, 2016 | 101.75 | 101.91 | 101.91 | 101.91 | 763,667 | +0.17(+0.17%) |
May 26, 2016 | 101.92 | 102.47 | 101.64 | 101.74 | 837,867 | -0.26(-0.26%) |
May 25, 2016 | 101.98 | 102.52 | 101.83 | 102.00 | 1,191,523 | +0.18(+0.18%) |
May 24, 2016 | 100.84 | 102.00 | 100.66 | 101.82 | 1,075,185 | +1.28(+1.27%) |
May 23, 2016 | 100.45 | 100.84 | 100.13 | 100.54 | 713,525 | +0.02(+0.02%) |
May 20, 2016 | 100.45 | 100.98 | 100.11 | 100.52 | 1,454,124 | +0.69(+0.69%) |
May 19, 2016 | 99.59 | 99.94 | 99.04 | 99.83 | 882,344 | -0.34(-0.34%) |
May 18, 2016 | 100.16 | 100.91 | 99.51 | 100.17 | 1,095,165 | -0.26(-0.25%) |
May 17, 2016 | 102.17 | 102.50 | 100.08 | 100.42 | 1,281,679 | -2.01(-1.97%) |
May 16, 2016 | 101.08 | 102.75 | 101.05 | 102.44 | 1,131,928 | +1.31(+1.30%) |
May 13, 2016 | 102.04 | 102.13 | 100.67 | 101.13 | 1,152,356 | -0.83(-0.81%) |
May 12, 2016 | 101.68 | 102.41 | 101.07 | 101.96 | 1,149,564 | +0.31(+0.30%) |
May 11, 2016 | 101.95 | 102.46 | 101.55 | 101.65 | 1,579,232 | -0.25(-0.24%) |
May 10, 2016 | 101.55 | 102.04 | 101.31 | 101.89 | 1,831,509 | +0.39(+0.39%) |
May 09, 2016 | 101.33 | 102.33 | 101.32 | 101.50 | 1,053,512 | +0.10(+0.10%) |
May 06, 2016 | 100.13 | 101.40 | 99.86 | 101.40 | 1,918,546 | +0.99(+0.99%) |
May 05, 2016 | 98.94 | 100.43 | 98.73 | 100.41 | 1,872,453 | +1.40(+1.41%) |
May 04, 2016 | 99.03 | 99.51 | 98.48 | 99.01 | 1,027,352 | -0.53(-0.53%) |
May 03, 2016 | 99.81 | 100.09 | 99.19 | 99.54 | 933,659 | -0.70(-0.70%) |
May 02, 2016 | 99.69 | 100.50 | 99.40 | 100.24 | 1,006,184 | +0.85(+0.85%) |
Apr 29, 2016 | 97.30 | 99.80 | 97.30 | 99.39 | 1,631,132 | -0.50(-0.50%) |
Apr 28, 2016 | 99.89 | 100.74 | 99.61 | 99.89 | 1,673,611 | -0.44(-0.44%) |
Apr 27, 2016 | 100.59 | 101.21 | 99.51 | 100.33 | 1,330,955 | +0.48(+0.48%) |
Apr 26, 2016 | 99.88 | 100.40 | 99.35 | 99.85 | 1,247,308 | +0.02(+0.02%) |
Apr 25, 2016 | 99.69 | 99.95 | 99.25 | 99.83 | 1,095,018 | +0.08(+0.08%) |
Apr 22, 2016 | 99.79 | 100.35 | 98.57 | 99.75 | 2,015,561 | +0.08(+0.08%) |
Apr 21, 2016 | 102.58 | 103.81 | 98.86 | 99.67 | 3,550,099 | -1.29(-1.28%) |
Apr 20, 2016 | 99.89 | 101.44 | 99.69 | 100.96 | 2,159,569 | +0.91(+0.91%) |
Apr 19, 2016 | 100.70 | 101.19 | 99.39 | 100.05 | 1,522,764 | -0.60(-0.60%) |
Apr 18, 2016 | 100.08 | 100.77 | 99.57 | 100.65 | 1,140,248 | +0.54(+0.54%) |
Apr 15, 2016 | 100.21 | 100.38 | 99.33 | 100.11 | 1,742,125 | -0.27(-0.27%) |
Apr 14, 2016 | 100.19 | 100.67 | 99.89 | 100.39 | 1,148,341 | +0.44(+0.44%) |
Apr 13, 2016 | 99.62 | 100.23 | 99.38 | 99.95 | 1,611,771 | +0.16(+0.16%) |
Apr 12, 2016 | 98.60 | 99.80 | 98.60 | 99.79 | 1,407,440 | +1.09(+1.11%) |
Apr 11, 2016 | 98.92 | 99.33 | 98.63 | 98.70 | 2,097,632 | -0.26(-0.27%) |
Apr 08, 2016 | 98.79 | 99.31 | 98.47 | 98.97 | 1,346,538 | +0.54(+0.55%) |
Apr 07, 2016 | 98.30 | 98.79 | 97.84 | 98.43 | 1,469,794 | -0.26(-0.26%) |
Apr 06, 2016 | 97.61 | 99.26 | 97.61 | 98.68 | 2,275,899 | +1.09(+1.11%) |
Apr 05, 2016 | 99.27 | 99.65 | 97.24 | 97.60 | 2,889,903 | -2.09(-2.09%) |
Apr 04, 2016 | 99.38 | 100.11 | 98.96 | 99.69 | 1,355,067 | +0.74(+0.75%) |