Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.89 | 99.14 | 97.29 | 97.63 | 1,395,209 | -1.56(-1.57%) |
Jul 28, 2016 | 99.17 | 99.78 | 98.13 | 99.19 | 962,627 | -0.60(-0.60%) |
Jul 27, 2016 | 101.10 | 101.28 | 99.24 | 99.79 | 1,468,427 | -3.17(-3.08%) |
Jul 26, 2016 | 100.95 | 103.04 | 100.95 | 102.96 | 1,135,638 | +2.10(+2.08%) |
Jul 25, 2016 | 100.86 | 101.43 | 100.20 | 100.86 | 1,060,271 | -0.30(-0.29%) |
Jul 22, 2016 | 100.86 | 101.19 | 100.17 | 101.16 | 670,224 | +0.06(+0.06%) |
Jul 21, 2016 | 101.73 | 102.36 | 100.53 | 101.10 | 892,850 | -0.90(-0.88%) |
Jul 20, 2016 | 101.71 | 102.13 | 101.17 | 101.99 | 362,649 | +0.44(+0.43%) |
Jul 19, 2016 | 101.37 | 101.89 | 101.21 | 101.56 | 322,405 | -0.28(-0.28%) |
Jul 18, 2016 | 102.11 | 102.11 | 101.01 | 101.84 | 419,486 | +0.14(+0.14%) |
Jul 15, 2016 | 101.80 | 102.28 | 101.21 | 101.69 | 637,809 | +0.37(+0.36%) |
Jul 14, 2016 | 102.37 | 103.05 | 101.10 | 101.33 | 993,685 | -0.09(-0.09%) |
Jul 13, 2016 | 101.89 | 102.31 | 100.68 | 101.42 | 850,564 | -0.16(-0.16%) |
Jul 12, 2016 | 100.83 | 101.79 | 100.56 | 101.58 | 1,157,557 | +1.30(+1.29%) |
Jul 11, 2016 | 99.40 | 100.70 | 99.12 | 100.28 | 1,043,236 | +1.54(+1.56%) |
Jul 08, 2016 | 97.52 | 98.93 | 96.41 | 98.74 | 810,000 | +2.33(+2.42%) |
Jul 07, 2016 | 96.75 | 97.44 | 95.68 | 96.41 | 621,919 | +0.10(+0.11%) |
Jul 06, 2016 | 95.88 | 96.42 | 94.64 | 96.31 | 1,239,039 | +0.15(+0.15%) |
Jul 05, 2016 | 98.01 | 98.21 | 95.61 | 96.16 | 1,662,135 | -2.74(-2.77%) |
Jul 01, 2016 | 97.74 | 98.90 | 98.90 | 98.90 | 1,104,384 | +0.91(+0.93%) |
Jun 30, 2016 | 95.61 | 98.00 | 95.18 | 97.99 | 1,181,174 | +2.73(+2.87%) |
Jun 29, 2016 | 94.97 | 95.47 | 94.40 | 95.26 | 931,658 | +1.50(+1.60%) |
Jun 28, 2016 | 93.18 | 94.17 | 92.68 | 93.76 | 1,545,246 | +1.49(+1.62%) |
Jun 27, 2016 | 94.17 | 94.42 | 91.46 | 92.26 | 1,652,850 | -3.64(-3.79%) |
Jun 24, 2016 | 98.46 | 99.85 | 95.65 | 95.90 | 2,398,824 | -6.96(-6.76%) |
Jun 23, 2016 | 102.06 | 102.92 | 101.69 | 102.85 | 1,149,982 | +2.16(+2.14%) |
Jun 22, 2016 | 100.39 | 101.10 | 100.30 | 100.69 | 977,084 | +0.66(+0.66%) |
Jun 21, 2016 | 100.73 | 100.77 | 99.43 | 100.04 | 792,904 | -0.67(-0.66%) |
Jun 20, 2016 | 101.05 | 102.10 | 100.56 | 100.70 | 838,768 | +1.11(+1.11%) |
Jun 17, 2016 | 99.09 | 100.05 | 98.60 | 99.59 | 1,281,905 | +0.69(+0.70%) |
Jun 16, 2016 | 97.93 | 99.21 | 97.18 | 98.90 | 986,975 | +0.26(+0.27%) |
Jun 15, 2016 | 99.31 | 99.94 | 98.53 | 98.64 | 793,447 | -0.46(-0.46%) |
Jun 14, 2016 | 98.55 | 99.76 | 98.14 | 99.10 | 517,439 | +0.15(+0.16%) |
Jun 13, 2016 | 98.85 | 99.65 | 98.36 | 98.95 | 838,522 | -0.65(-0.65%) |
Jun 10, 2016 | 100.14 | 100.60 | 98.93 | 99.59 | 913,257 | -1.74(-1.72%) |
Jun 09, 2016 | 100.84 | 101.59 | 100.52 | 101.33 | 591,697 | -0.24(-0.24%) |
Jun 08, 2016 | 101.81 | 102.40 | 101.27 | 101.57 | 820,839 | +0.16(+0.16%) |
Jun 07, 2016 | 101.77 | 102.41 | 101.36 | 101.41 | 804,669 | -0.07(-0.07%) |
Jun 06, 2016 | 101.22 | 102.06 | 100.69 | 101.48 | 1,133,505 | +0.62(+0.62%) |
Jun 03, 2016 | 100.15 | 101.05 | 98.60 | 100.86 | 963,223 | +0.61(+0.60%) |
Jun 02, 2016 | 99.00 | 100.25 | 98.51 | 100.25 | 815,102 | +1.12(+1.13%) |
Jun 01, 2016 | 98.51 | 99.25 | 97.49 | 99.13 | 744,156 | +0.09(+0.09%) |
May 31, 2016 | 99.59 | 99.84 | 98.42 | 99.04 | 923,489 | -0.39(-0.39%) |
May 27, 2016 | 99.65 | 99.43 | 99.43 | 99.43 | 803,593 | -0.22(-0.22%) |
May 26, 2016 | 99.02 | 100.03 | 98.65 | 99.65 | 1,299,325 | +0.87(+0.88%) |
May 25, 2016 | 97.63 | 98.94 | 97.40 | 98.78 | 1,123,344 | +1.78(+1.83%) |
May 24, 2016 | 95.66 | 97.55 | 95.39 | 97.01 | 736,293 | +1.60(+1.68%) |
May 23, 2016 | 94.70 | 95.82 | 94.22 | 95.40 | 761,771 | +0.53(+0.56%) |
May 20, 2016 | 94.70 | 95.28 | 94.52 | 94.87 | 687,772 | +0.80(+0.85%) |
May 19, 2016 | 94.92 | 95.05 | 93.30 | 94.07 | 1,273,794 | -1.72(-1.80%) |
May 18, 2016 | 96.40 | 97.49 | 95.29 | 95.80 | 894,642 | -1.27(-1.31%) |
May 17, 2016 | 97.61 | 98.57 | 96.70 | 97.07 | 616,611 | -0.72(-0.73%) |
May 16, 2016 | 96.76 | 98.23 | 96.76 | 97.78 | 718,843 | +1.28(+1.33%) |
May 13, 2016 | 97.12 | 97.89 | 96.04 | 96.50 | 1,380,172 | -0.79(-0.82%) |
May 12, 2016 | 96.94 | 97.43 | 96.19 | 97.30 | 1,312,381 | +0.70(+0.72%) |
May 11, 2016 | 96.45 | 97.20 | 95.97 | 96.60 | 1,034,111 | +0.10(+0.11%) |
May 10, 2016 | 94.63 | 96.66 | 94.40 | 96.50 | 1,173,283 | +2.13(+2.26%) |
May 09, 2016 | 94.77 | 95.21 | 94.07 | 94.37 | 631,535 | -0.76(-0.80%) |
May 06, 2016 | 94.50 | 95.20 | 93.92 | 95.14 | 585,997 | +0.43(+0.46%) |
May 05, 2016 | 94.72 | 95.50 | 94.13 | 94.70 | 1,286,984 | +0.53(+0.57%) |
May 04, 2016 | 94.99 | 95.46 | 93.66 | 94.17 | 906,498 | -1.11(-1.17%) |
May 03, 2016 | 95.41 | 95.43 | 94.69 | 95.28 | 818,961 | -0.75(-0.78%) |