Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.40 | 94.12 | 92.95 | 93.99 | 3,638,795 | +0.46(+0.49%) |
Jul 28, 2016 | 92.91 | 93.65 | 92.30 | 93.52 | 3,685,369 | +0.65(+0.70%) |
Jul 27, 2016 | 93.78 | 94.05 | 92.59 | 92.88 | 4,265,913 | -0.80(-0.85%) |
Jul 26, 2016 | 93.15 | 93.68 | 92.59 | 93.68 | 3,774,741 | +0.37(+0.40%) |
Jul 25, 2016 | 92.97 | 94.08 | 92.97 | 93.31 | 6,685,005 | -0.10(-0.10%) |
Jul 22, 2016 | 91.82 | 93.72 | 91.06 | 93.40 | 11,346,875 | -2.46(-2.57%) |
Jul 21, 2016 | 96.80 | 96.95 | 95.58 | 95.87 | 5,108,788 | -0.99(-1.02%) |
Jul 20, 2016 | 96.50 | 96.95 | 96.30 | 96.85 | 2,691,258 | +0.43(+0.44%) |
Jul 19, 2016 | 95.81 | 96.49 | 95.61 | 96.43 | 2,701,679 | +0.37(+0.39%) |
Jul 18, 2016 | 96.33 | 96.34 | 95.88 | 96.05 | 1,544,708 | -0.27(-0.29%) |
Jul 15, 2016 | 96.68 | 96.73 | 96.09 | 96.33 | 2,790,672 | +0.11(+0.12%) |
Jul 14, 2016 | 96.68 | 96.97 | 96.06 | 96.22 | 2,990,235 | +0.03(+0.03%) |
Jul 13, 2016 | 96.64 | 96.79 | 95.95 | 96.18 | 2,353,441 | +0.02(+0.03%) |
Jul 12, 2016 | 96.15 | 96.72 | 95.96 | 96.16 | 2,844,802 | +0.36(+0.38%) |
Jul 11, 2016 | 96.11 | 96.17 | 95.43 | 95.80 | 3,673,848 | -0.22(-0.23%) |
Jul 08, 2016 | 94.58 | 96.13 | 93.81 | 96.01 | 3,125,168 | +2.21(+2.35%) |
Jul 07, 2016 | 94.35 | 94.66 | 93.36 | 93.81 | 2,649,116 | -0.57(-0.61%) |
Jul 06, 2016 | 93.30 | 94.41 | 92.43 | 94.38 | 3,834,739 | +1.28(+1.38%) |
Jul 05, 2016 | 93.61 | 94.09 | 92.64 | 93.10 | 2,991,305 | -1.03(-1.09%) |
Jul 01, 2016 | 94.24 | 94.12 | 94.12 | 94.12 | 2,763,885 | +0.15(+0.15%) |
Jun 30, 2016 | 92.91 | 93.99 | 92.60 | 93.98 | 4,180,618 | +1.50(+1.62%) |
Jun 29, 2016 | 92.39 | 92.88 | 91.44 | 92.47 | 4,971,672 | +0.32(+0.35%) |
Jun 28, 2016 | 91.55 | 92.18 | 90.79 | 92.15 | 4,510,291 | +2.10(+2.33%) |
Jun 27, 2016 | 90.54 | 90.54 | 89.03 | 90.05 | 4,819,585 | -1.23(-1.35%) |
Jun 24, 2016 | 91.70 | 93.19 | 91.00 | 91.28 | 4,534,398 | -3.51(-3.70%) |
Jun 23, 2016 | 94.94 | 95.09 | 94.23 | 94.79 | 2,482,900 | +0.61(+0.64%) |
Jun 22, 2016 | 94.89 | 95.05 | 94.07 | 94.18 | 2,717,550 | -0.59(-0.62%) |
Jun 21, 2016 | 94.91 | 95.03 | 94.49 | 94.77 | 2,870,786 | +0.19(+0.21%) |
Jun 20, 2016 | 94.77 | 95.76 | 94.23 | 94.58 | 3,586,107 | +0.92(+0.98%) |
Jun 17, 2016 | 93.65 | 93.85 | 93.05 | 93.65 | 4,033,839 | +0.11(+0.11%) |
Jun 16, 2016 | 92.89 | 93.73 | 92.10 | 93.55 | 2,654,173 | +0.22(+0.23%) |
Jun 15, 2016 | 93.69 | 94.14 | 93.27 | 93.33 | 3,570,771 | +0.01(+0.01%) |
Jun 14, 2016 | 92.96 | 93.39 | 92.56 | 93.32 | 2,542,604 | +0.31(+0.33%) |
Jun 13, 2016 | 94.21 | 94.24 | 92.96 | 93.02 | 2,992,384 | -1.25(-1.33%) |
Jun 10, 2016 | 94.94 | 94.94 | 93.90 | 94.27 | 4,016,870 | -0.43(-0.45%) |
Jun 09, 2016 | 93.37 | 94.77 | 93.27 | 94.70 | 3,289,480 | +0.92(+0.98%) |
Jun 08, 2016 | 93.32 | 94.03 | 93.15 | 93.78 | 3,032,546 | +0.58(+0.62%) |
Jun 07, 2016 | 93.35 | 93.62 | 93.17 | 93.19 | 2,478,590 | -0.15(-0.16%) |
Jun 06, 2016 | 92.89 | 93.53 | 92.72 | 93.35 | 2,317,080 | +0.61(+0.65%) |
Jun 03, 2016 | 92.71 | 92.89 | 91.88 | 92.74 | 2,660,356 | +0.21(+0.23%) |
Jun 02, 2016 | 92.14 | 92.53 | 91.73 | 92.53 | 2,650,513 | +0.48(+0.52%) |
Jun 01, 2016 | 92.01 | 92.22 | 90.86 | 92.05 | 2,758,579 | +0.09(+0.10%) |
May 31, 2016 | 92.33 | 92.58 | 91.60 | 91.97 | 3,689,102 | -0.40(-0.44%) |
May 27, 2016 | 92.48 | 92.37 | 92.37 | 92.37 | 2,181,650 | +0.11(+0.12%) |
May 26, 2016 | 92.68 | 93.14 | 91.94 | 92.26 | 2,503,525 | -0.43(-0.46%) |
May 25, 2016 | 92.58 | 93.10 | 92.45 | 92.68 | 1,968,377 | +0.28(+0.31%) |
May 24, 2016 | 91.38 | 92.68 | 91.30 | 92.40 | 2,582,851 | +1.27(+1.39%) |
May 23, 2016 | 91.37 | 91.61 | 90.96 | 91.13 | 2,103,888 | -0.34(-0.37%) |
May 20, 2016 | 91.07 | 92.18 | 91.07 | 91.47 | 4,933,200 | +0.73(+0.80%) |
May 19, 2016 | 90.50 | 90.94 | 89.45 | 90.75 | 3,745,561 | -0.30(-0.33%) |
May 18, 2016 | 91.42 | 91.94 | 90.58 | 91.04 | 3,064,630 | -0.76(-0.83%) |
May 17, 2016 | 92.18 | 92.50 | 91.33 | 91.80 | 3,088,731 | -0.50(-0.54%) |
May 16, 2016 | 91.32 | 92.53 | 90.81 | 92.30 | 2,983,048 | +1.32(+1.45%) |
May 13, 2016 | 91.72 | 92.03 | 90.71 | 90.98 | 3,126,634 | -0.80(-0.87%) |
May 12, 2016 | 92.06 | 92.26 | 91.23 | 91.78 | 2,942,749 | +0.06(+0.07%) |
May 11, 2016 | 92.43 | 92.43 | 91.59 | 91.71 | 2,138,227 | -0.67(-0.72%) |
May 10, 2016 | 91.58 | 92.83 | 91.02 | 92.38 | 3,571,623 | +1.43(+1.57%) |
May 09, 2016 | 91.36 | 91.63 | 90.81 | 90.95 | 3,325,511 | -0.50(-0.55%) |
May 06, 2016 | 91.29 | 91.63 | 90.75 | 91.45 | 4,170,558 | +0.13(+0.14%) |
May 05, 2016 | 91.05 | 91.67 | 90.86 | 91.32 | 3,731,820 | +0.55(+0.61%) |
May 04, 2016 | 91.34 | 91.61 | 90.54 | 90.77 | 4,029,608 | -1.27(-1.38%) |
May 03, 2016 | 91.47 | 92.38 | 91.37 | 92.04 | 3,270,683 | -0.13(-0.14%) |