Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.10 | 94.79 | 93.19 | 94.68 | 4,296,802 | +0.58(+0.61%) |
Jul 28, 2016 | 94.03 | 94.31 | 92.84 | 94.10 | 4,602,927 | +0.21(+0.23%) |
Jul 27, 2016 | 91.67 | 94.05 | 91.67 | 93.89 | 4,964,999 | +2.21(+2.41%) |
Jul 26, 2016 | 91.32 | 92.28 | 91.01 | 91.68 | 3,594,417 | -0.65(-0.70%) |
Jul 25, 2016 | 91.73 | 92.49 | 91.20 | 92.33 | 3,328,095 | +0.44(+0.48%) |
Jul 22, 2016 | 91.92 | 92.36 | 91.19 | 91.89 | 3,187,676 | +0.21(+0.23%) |
Jul 21, 2016 | 91.28 | 92.28 | 90.89 | 91.67 | 6,615,036 | +1.21(+1.34%) |
Jul 20, 2016 | 88.48 | 90.64 | 87.69 | 90.46 | 5,739,556 | +2.14(+2.43%) |
Jul 19, 2016 | 89.40 | 89.80 | 88.04 | 88.32 | 2,564,564 | -1.14(-1.28%) |
Jul 18, 2016 | 88.98 | 89.70 | 88.67 | 89.46 | 2,389,689 | +0.31(+0.35%) |
Jul 15, 2016 | 87.92 | 89.51 | 87.92 | 89.15 | 2,970,058 | +1.33(+1.51%) |
Jul 14, 2016 | 88.34 | 88.48 | 87.37 | 87.82 | 3,149,399 | +0.22(+0.25%) |
Jul 13, 2016 | 89.61 | 89.89 | 87.54 | 87.60 | 4,249,136 | -1.56(-1.75%) |
Jul 12, 2016 | 88.91 | 89.79 | 88.85 | 89.16 | 3,865,665 | +0.65(+0.74%) |
Jul 11, 2016 | 88.81 | 89.33 | 88.43 | 88.50 | 2,928,485 | -0.19(-0.21%) |
Jul 08, 2016 | 87.37 | 88.94 | 87.61 | 88.69 | 3,916,069 | +1.08(+1.23%) |
Jul 07, 2016 | 87.34 | 87.95 | 86.63 | 87.61 | 3,710,242 | +2.54(+2.98%) |
Jul 05, 2016 | 85.70 | 85.70 | 84.38 | 85.08 | 3,986,476 | -0.87(-1.02%) |
Jul 01, 2016 | 84.26 | 85.95 | 85.95 | 85.95 | 4,054,544 | +1.77(+2.10%) |
Jun 30, 2016 | 84.01 | 84.36 | 82.76 | 84.18 | 4,207,530 | +0.42(+0.50%) |
Jun 29, 2016 | 82.60 | 84.15 | 82.38 | 83.76 | 7,048,615 | +1.76(+2.15%) |
Jun 28, 2016 | 80.78 | 82.10 | 80.27 | 81.99 | 6,890,802 | +3.00(+3.80%) |
Jun 27, 2016 | 80.68 | 81.52 | 78.61 | 78.99 | 9,207,545 | -2.47(-3.03%) |
Jun 24, 2016 | 82.43 | 83.86 | 81.40 | 81.46 | 11,784,490 | -4.27(-4.98%) |
Jun 23, 2016 | 84.94 | 85.77 | 84.20 | 85.74 | 4,713,047 | +1.81(+2.16%) |
Jun 22, 2016 | 83.71 | 85.68 | 82.80 | 83.92 | 13,629,945 | +0.58(+0.69%) |
Jun 21, 2016 | 84.74 | 84.89 | 82.66 | 83.35 | 5,747,334 | -1.23(-1.45%) |
Jun 20, 2016 | 84.77 | 85.85 | 84.49 | 84.57 | 4,171,397 | +0.76(+0.91%) |
Jun 17, 2016 | 85.65 | 85.97 | 83.80 | 83.81 | 7,462,520 | -1.84(-2.15%) |
Jun 16, 2016 | 85.38 | 85.83 | 84.41 | 85.65 | 4,466,513 | -0.16(-0.19%) |
Jun 15, 2016 | 86.62 | 86.81 | 85.59 | 85.81 | 3,712,970 | +0.00(+0.00%) |
Jun 14, 2016 | 86.12 | 87.01 | 84.90 | 85.81 | 4,904,450 | -0.63(-0.73%) |
Jun 13, 2016 | 86.80 | 88.26 | 86.28 | 86.44 | 5,794,960 | -1.04(-1.18%) |
Jun 10, 2016 | 88.42 | 88.67 | 87.02 | 87.48 | 5,769,023 | -1.95(-2.19%) |
Jun 09, 2016 | 90.30 | 91.37 | 89.36 | 89.44 | 4,676,672 | -1.62(-1.78%) |
Jun 08, 2016 | 91.50 | 91.50 | 90.39 | 91.05 | 3,359,906 | -0.08(-0.08%) |
Jun 07, 2016 | 92.30 | 92.40 | 90.65 | 91.13 | 6,178,400 | -2.39(-2.56%) |
Jun 06, 2016 | 92.23 | 93.76 | 91.08 | 93.52 | 4,711,290 | +1.41(+1.53%) |
Jun 03, 2016 | 92.93 | 93.38 | 90.86 | 92.11 | 6,251,160 | -1.47(-1.58%) |
Jun 02, 2016 | 91.88 | 93.59 | 91.88 | 93.59 | 5,482,855 | +1.67(+1.81%) |
Jun 01, 2016 | 91.19 | 92.22 | 90.69 | 91.92 | 4,738,481 | +0.46(+0.50%) |
May 31, 2016 | 91.01 | 91.91 | 90.72 | 91.46 | 5,529,804 | +1.17(+1.30%) |
May 27, 2016 | 89.83 | 90.29 | 90.29 | 90.29 | 2,551,777 | +0.82(+0.91%) |
May 26, 2016 | 89.91 | 89.92 | 88.85 | 89.47 | 2,595,869 | -0.44(-0.49%) |
May 25, 2016 | 89.25 | 90.19 | 89.09 | 89.91 | 3,684,810 | +0.98(+1.10%) |
May 24, 2016 | 87.63 | 89.11 | 87.26 | 88.93 | 4,126,651 | +1.96(+2.26%) |
May 23, 2016 | 86.47 | 87.69 | 86.20 | 86.97 | 3,852,226 | +0.60(+0.70%) |
May 20, 2016 | 84.96 | 86.68 | 84.84 | 86.36 | 3,489,691 | +1.73(+2.04%) |
May 19, 2016 | 85.39 | 86.30 | 83.91 | 84.64 | 4,238,982 | -1.27(-1.47%) |
May 18, 2016 | 84.29 | 86.23 | 84.28 | 85.90 | 4,674,430 | +1.18(+1.39%) |
May 17, 2016 | 85.47 | 85.93 | 84.39 | 84.73 | 4,304,315 | -0.82(-0.96%) |
May 16, 2016 | 83.82 | 85.69 | 83.51 | 85.54 | 4,801,716 | +2.54(+3.06%) |
May 13, 2016 | 81.96 | 83.81 | 81.96 | 83.00 | 3,608,461 | +0.71(+0.86%) |
May 12, 2016 | 83.83 | 84.26 | 81.37 | 82.29 | 8,317,142 | -1.43(-1.71%) |
May 11, 2016 | 86.56 | 86.57 | 83.62 | 83.72 | 3,375,250 | -2.60(-3.01%) |
May 10, 2016 | 86.58 | 86.65 | 84.61 | 86.32 | 4,665,427 | +0.70(+0.82%) |
May 09, 2016 | 83.75 | 86.28 | 83.69 | 85.62 | 4,197,576 | +2.16(+2.59%) |
May 06, 2016 | 83.86 | 84.78 | 82.38 | 83.45 | 6,859,182 | -1.28(-1.51%) |
May 05, 2016 | 84.69 | 85.14 | 83.70 | 84.73 | 4,290,843 | +0.38(+0.45%) |
May 04, 2016 | 86.65 | 86.65 | 84.13 | 84.35 | 8,121,241 | -2.52(-2.91%) |
May 03, 2016 | 88.05 | 88.45 | 86.78 | 86.88 | 5,034,220 | -1.70(-1.92%) |