Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 91.98 | 91.98 | 91.13 | 91.45 | 11,411 | -0.29(-0.32%) |
Jul 28, 2016 | 91.22 | 91.74 | 90.87 | 91.74 | 26,422 | +1.38(+1.53%) |
Jul 27, 2016 | 89.97 | 90.36 | 89.84 | 90.36 | 20,288 | +0.81(+0.90%) |
Jul 26, 2016 | 89.26 | 89.59 | 89.25 | 89.55 | 23,739 | +1.12(+1.26%) |
Jul 25, 2016 | 88.02 | 89.19 | 87.96 | 88.43 | 127,903 | +1.41(+1.62%) |
Jul 22, 2016 | 86.35 | 87.16 | 86.34 | 87.03 | 17,971 | +0.27(+0.31%) |
Jul 21, 2016 | 86.40 | 87.15 | 86.07 | 86.75 | 14,037 | +0.23(+0.26%) |
Jul 20, 2016 | 86.62 | 86.79 | 86.28 | 86.53 | 11,033 | +0.46(+0.54%) |
Jul 19, 2016 | 85.79 | 86.42 | 85.79 | 86.06 | 30,574 | -0.18(-0.21%) |
Jul 18, 2016 | 86.39 | 86.75 | 85.09 | 86.24 | 23,566 | -1.61(-1.83%) |
Jul 15, 2016 | 88.09 | 88.18 | 87.78 | 87.85 | 10,585 | -0.21(-0.24%) |
Jul 14, 2016 | 87.62 | 88.59 | 87.62 | 88.06 | 18,629 | +0.97(+1.12%) |
Jul 13, 2016 | 87.10 | 87.44 | 86.74 | 87.09 | 22,121 | -0.21(-0.24%) |
Jul 12, 2016 | 87.73 | 87.99 | 87.00 | 87.30 | 14,414 | +0.59(+0.68%) |
Jul 11, 2016 | 86.63 | 87.37 | 86.48 | 86.71 | 68,867 | +2.13(+2.51%) |
Jul 08, 2016 | 83.72 | 84.72 | 83.61 | 84.58 | 16,564 | +0.97(+1.16%) |
Jul 07, 2016 | 84.47 | 85.07 | 83.10 | 83.61 | 90,656 | +1.28(+1.56%) |
Jul 05, 2016 | 82.76 | 82.88 | 81.96 | 82.33 | 9,681 | -0.45(-0.55%) |
Jul 01, 2016 | 83.09 | 82.78 | 82.78 | 82.78 | 8,031 | +0.12(+0.14%) |
Jun 30, 2016 | 82.20 | 82.87 | 82.16 | 82.66 | 12,782 | +1.02(+1.25%) |
Jun 29, 2016 | 81.60 | 82.15 | 81.40 | 81.64 | 30,737 | -0.27(-0.33%) |
Jun 28, 2016 | 81.68 | 81.93 | 81.34 | 81.92 | 25,189 | +1.23(+1.52%) |
Jun 27, 2016 | 80.70 | 80.90 | 80.39 | 80.69 | 19,428 | -0.54(-0.66%) |
Jun 24, 2016 | 80.71 | 81.79 | 80.64 | 81.23 | 46,310 | -2.86(-3.40%) |
Jun 23, 2016 | 84.35 | 84.35 | 83.39 | 84.09 | 9,735 | +0.90(+1.08%) |
Jun 22, 2016 | 83.20 | 83.78 | 82.94 | 83.19 | 19,966 | +0.30(+0.36%) |
Jun 21, 2016 | 83.17 | 83.36 | 82.88 | 82.89 | 10,357 | -1.04(-1.23%) |
Jun 20, 2016 | 84.33 | 84.52 | 83.75 | 83.93 | 49,721 | +2.41(+2.95%) |
Jun 17, 2016 | 82.08 | 82.08 | 81.51 | 81.52 | 8,698 | -0.62(-0.75%) |
Jun 16, 2016 | 82.03 | 82.51 | 81.46 | 82.14 | 15,048 | -0.83(-1.00%) |
Jun 15, 2016 | 82.77 | 83.34 | 82.60 | 82.96 | 16,339 | +0.65(+0.78%) |
Jun 14, 2016 | 82.49 | 82.62 | 81.91 | 82.32 | 37,077 | -0.57(-0.69%) |
Jun 13, 2016 | 83.26 | 83.26 | 82.76 | 82.89 | 35,718 | -0.85(-1.02%) |
Jun 10, 2016 | 84.07 | 84.23 | 83.68 | 83.74 | 15,823 | -1.32(-1.55%) |
Jun 09, 2016 | 84.89 | 85.10 | 84.53 | 85.06 | 12,606 | -0.84(-0.97%) |
Jun 08, 2016 | 86.34 | 86.34 | 85.62 | 85.90 | 12,318 | -0.12(-0.14%) |
Jun 07, 2016 | 86.39 | 86.63 | 86.01 | 86.02 | 16,553 | +0.81(+0.95%) |
Jun 06, 2016 | 85.19 | 85.49 | 85.04 | 85.21 | 15,964 | +0.64(+0.75%) |
Jun 03, 2016 | 85.12 | 85.14 | 84.57 | 84.57 | 15,242 | -0.44(-0.51%) |
Jun 02, 2016 | 84.50 | 85.89 | 83.95 | 85.01 | 39,755 | -0.68(-0.79%) |
Jun 01, 2016 | 85.43 | 85.98 | 85.31 | 85.68 | 13,215 | +0.23(+0.27%) |
May 31, 2016 | 86.80 | 86.80 | 85.45 | 85.45 | 26,581 | -2.44(-2.77%) |
May 27, 2016 | 87.53 | 87.89 | 87.89 | 87.89 | 23,435 | +0.35(+0.39%) |
May 26, 2016 | 87.24 | 87.73 | 87.23 | 87.54 | 16,914 | +0.56(+0.65%) |
May 25, 2016 | 86.74 | 87.36 | 86.20 | 86.98 | 53,604 | +0.14(+0.16%) |
May 24, 2016 | 86.01 | 88.13 | 86.01 | 86.84 | 50,601 | +2.58(+3.06%) |
May 23, 2016 | 84.28 | 84.88 | 84.16 | 84.26 | 25,910 | +1.07(+1.28%) |
May 20, 2016 | 82.98 | 83.38 | 82.76 | 83.19 | 25,900 | -0.17(-0.21%) |
May 19, 2016 | 82.86 | 83.45 | 82.54 | 83.37 | 55,741 | +0.31(+0.37%) |
May 18, 2016 | 82.58 | 83.71 | 82.52 | 83.06 | 32,177 | +1.10(+1.35%) |
May 17, 2016 | 82.85 | 83.07 | 81.79 | 81.95 | 51,659 | -2.92(-3.44%) |
May 16, 2016 | 84.10 | 85.45 | 83.12 | 84.88 | 74,545 | -2.71(-3.10%) |
May 13, 2016 | 88.52 | 88.74 | 86.62 | 87.59 | 57,209 | -1.03(-1.16%) |
May 12, 2016 | 88.48 | 88.66 | 87.96 | 88.62 | 21,420 | +0.30(+0.34%) |
May 11, 2016 | 88.90 | 89.09 | 88.33 | 88.33 | 9,180 | -0.85(-0.95%) |
May 10, 2016 | 88.57 | 89.26 | 88.33 | 89.18 | 18,838 | +0.79(+0.89%) |
May 09, 2016 | 88.33 | 88.67 | 88.21 | 88.39 | 35,493 | +0.59(+0.67%) |
May 06, 2016 | 87.69 | 87.96 | 87.01 | 87.80 | 37,191 | -0.28(-0.32%) |
May 05, 2016 | 86.96 | 88.08 | 86.96 | 88.08 | 47,578 | -0.53(-0.60%) |
May 04, 2016 | 88.18 | 89.07 | 88.17 | 88.62 | 20,009 | -0.03(-0.03%) |
May 03, 2016 | 88.37 | 89.07 | 86.96 | 88.64 | 67,643 | -1.08(-1.20%) |