Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.90 | 94.97 | 94.86 | 94.97 | 366,184 | +0.13(+0.14%) |
Jul 28, 2016 | 94.79 | 94.84 | 94.78 | 94.84 | 393,363 | +0.04(+0.04%) |
Jul 27, 2016 | 94.70 | 94.86 | 94.70 | 94.79 | 648,692 | +0.12(+0.12%) |
Jul 26, 2016 | 94.70 | 94.71 | 94.60 | 94.68 | 493,584 | +0.06(+0.06%) |
Jul 25, 2016 | 94.69 | 94.70 | 94.62 | 94.62 | 581,615 | -0.05(-0.05%) |
Jul 22, 2016 | 94.59 | 94.67 | 94.59 | 94.67 | 310,158 | -0.03(-0.04%) |
Jul 21, 2016 | 94.62 | 94.71 | 94.55 | 94.70 | 643,220 | +0.02(+0.02%) |
Jul 20, 2016 | 94.75 | 94.75 | 94.64 | 94.69 | 439,500 | -0.07(-0.07%) |
Jul 19, 2016 | 94.69 | 94.77 | 94.67 | 94.75 | 333,205 | +0.02(+0.02%) |
Jul 18, 2016 | 94.77 | 94.79 | 94.69 | 94.74 | 438,533 | -0.03(-0.03%) |
Jul 15, 2016 | 94.84 | 94.84 | 94.70 | 94.76 | 496,174 | -0.10(-0.11%) |
Jul 14, 2016 | 94.93 | 94.94 | 94.84 | 94.86 | 437,964 | -0.11(-0.11%) |
Jul 13, 2016 | 95.05 | 95.05 | 94.93 | 94.97 | 405,183 | -0.02(-0.02%) |
Jul 12, 2016 | 95.14 | 95.15 | 94.94 | 94.99 | 511,382 | -0.11(-0.11%) |
Jul 11, 2016 | 95.23 | 95.25 | 95.09 | 95.10 | 444,517 | -0.14(-0.15%) |
Jul 08, 2016 | 95.20 | 95.30 | 96.25 | 95.24 | 447,218 | -1.01(-1.05%) |
Jul 07, 2016 | 95.27 | 96.25 | 95.23 | 96.25 | 326,170 | +0.93(+0.97%) |
Jul 06, 2016 | 95.34 | 95.38 | 95.27 | 95.32 | 507,168 | +0.05(+0.05%) |
Jul 05, 2016 | 95.28 | 95.34 | 95.22 | 95.27 | 385,154 | +0.16(+0.17%) |
Jul 01, 2016 | 95.08 | 95.11 | 95.11 | 95.11 | 546,698 | +0.10(+0.10%) |
Jun 30, 2016 | 95.01 | 95.06 | 94.95 | 95.01 | 873,968 | +0.10(+0.10%) |
Jun 29, 2016 | 94.98 | 95.08 | 94.92 | 94.92 | 421,619 | -0.24(-0.25%) |
Jun 28, 2016 | 95.13 | 95.16 | 95.09 | 95.16 | 334,971 | +0.00(+0.00%) |
Jun 27, 2016 | 95.14 | 95.23 | 95.12 | 95.16 | 620,187 | +0.30(+0.32%) |
Jun 24, 2016 | 95.07 | 95.07 | 94.79 | 94.86 | 622,258 | +0.70(+0.74%) |
Jun 23, 2016 | 94.31 | 94.32 | 94.16 | 94.16 | 874,737 | -0.23(-0.24%) |
Jun 22, 2016 | 94.45 | 94.46 | 94.36 | 94.38 | 515,687 | -0.03(-0.04%) |
Jun 21, 2016 | 94.49 | 94.50 | 94.39 | 94.42 | 286,296 | -0.03(-0.04%) |
Jun 20, 2016 | 94.49 | 94.56 | 94.45 | 94.45 | 446,341 | -0.19(-0.20%) |
Jun 17, 2016 | 94.66 | 94.67 | 94.61 | 94.64 | 307,387 | +0.02(+0.02%) |
Jun 16, 2016 | 94.57 | 94.69 | 94.51 | 94.63 | 348,579 | +0.14(+0.15%) |
Jun 15, 2016 | 94.43 | 94.53 | 94.38 | 94.48 | 376,001 | +0.05(+0.05%) |
Jun 14, 2016 | 94.40 | 94.44 | 94.34 | 94.43 | 471,379 | +0.16(+0.17%) |
Jun 13, 2016 | 94.33 | 94.36 | 94.23 | 94.28 | 337,959 | +0.06(+0.06%) |
Jun 10, 2016 | 94.18 | 94.26 | 94.09 | 94.22 | 316,059 | +0.16(+0.17%) |
Jun 09, 2016 | 93.98 | 94.07 | 93.94 | 94.06 | 630,577 | +0.16(+0.17%) |
Jun 08, 2016 | 93.88 | 93.92 | 93.86 | 93.90 | 324,898 | +0.10(+0.11%) |
Jun 07, 2016 | 93.82 | 93.82 | 93.78 | 93.80 | 344,850 | +0.06(+0.06%) |
Jun 06, 2016 | 93.77 | 93.78 | 93.71 | 93.74 | 396,484 | +0.00(+0.00%) |
Jun 03, 2016 | 93.74 | 93.83 | 93.70 | 93.74 | 370,510 | +0.12(+0.12%) |
Jun 02, 2016 | 93.57 | 93.63 | 93.55 | 93.63 | 395,665 | +0.12(+0.12%) |
Jun 01, 2016 | 93.61 | 93.63 | 93.52 | 93.51 | 368,857 | +0.00(+0.00%) |
May 31, 2016 | 93.41 | 93.52 | 93.38 | 93.50 | 405,154 | +0.07(+0.08%) |
May 27, 2016 | 93.55 | 93.43 | 93.43 | 93.43 | 293,579 | -0.12(-0.12%) |
May 26, 2016 | 93.60 | 93.60 | 93.52 | 93.55 | 365,833 | +0.04(+0.04%) |
May 25, 2016 | 93.60 | 93.61 | 93.49 | 93.50 | 340,583 | -0.02(-0.02%) |
May 24, 2016 | 93.58 | 93.63 | 93.49 | 93.52 | 400,149 | -0.11(-0.12%) |
May 23, 2016 | 93.67 | 93.69 | 93.54 | 93.63 | 334,249 | +0.04(+0.04%) |
May 20, 2016 | 93.74 | 93.74 | 93.57 | 93.59 | 351,193 | -0.07(-0.08%) |
May 19, 2016 | 93.73 | 93.77 | 93.64 | 93.66 | 425,686 | -0.02(-0.02%) |
May 18, 2016 | 93.98 | 93.98 | 93.63 | 93.68 | 698,591 | -0.25(-0.27%) |
May 17, 2016 | 93.85 | 93.94 | 93.85 | 93.93 | 336,906 | +0.18(+0.20%) |
May 16, 2016 | 93.82 | 93.82 | 93.75 | 93.75 | 337,189 | -0.14(-0.15%) |
May 13, 2016 | 93.83 | 93.91 | 93.82 | 93.89 | 438,331 | +0.09(+0.10%) |
May 12, 2016 | 93.76 | 93.80 | 93.72 | 93.80 | 441,936 | +0.08(+0.09%) |
May 11, 2016 | 93.67 | 93.81 | 93.66 | 93.71 | 655,944 | +0.08(+0.08%) |
May 10, 2016 | 93.61 | 93.65 | 93.55 | 93.64 | 557,835 | +0.02(+0.02%) |
May 09, 2016 | 93.62 | 93.62 | 93.54 | 93.62 | 390,526 | +0.09(+0.10%) |
May 06, 2016 | 93.57 | 93.58 | 93.47 | 93.53 | 830,190 | -0.03(-0.03%) |
May 05, 2016 | 93.53 | 93.57 | 93.46 | 93.55 | 517,117 | +0.06(+0.06%) |
May 04, 2016 | 93.52 | 93.58 | 93.39 | 93.50 | 372,341 | +0.02(+0.02%) |
May 03, 2016 | 93.35 | 93.51 | 93.35 | 93.48 | 551,465 | +0.27(+0.29%) |