Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.20 | 98.49 | 97.19 | 97.26 | 2,591,889 | -1.16(-1.18%) |
Jul 28, 2016 | 97.56 | 98.49 | 97.26 | 98.43 | 1,515,052 | +0.99(+1.01%) |
Jul 27, 2016 | 98.03 | 98.33 | 97.24 | 97.44 | 2,362,155 | -1.02(-1.04%) |
Jul 26, 2016 | 98.51 | 98.86 | 97.92 | 98.46 | 1,622,803 | +0.17(+0.17%) |
Jul 25, 2016 | 97.92 | 98.36 | 97.47 | 98.29 | 1,512,195 | +0.25(+0.26%) |
Jul 22, 2016 | 97.68 | 98.41 | 97.68 | 98.04 | 1,276,179 | +0.36(+0.37%) |
Jul 21, 2016 | 97.41 | 97.81 | 96.24 | 97.68 | 2,159,595 | -0.24(-0.25%) |
Jul 20, 2016 | 98.29 | 98.46 | 97.87 | 97.92 | 1,986,493 | -0.03(-0.03%) |
Jul 19, 2016 | 97.86 | 98.18 | 97.55 | 97.96 | 1,654,241 | -0.28(-0.28%) |
Jul 18, 2016 | 99.16 | 99.47 | 98.22 | 98.23 | 2,434,214 | -1.05(-1.06%) |
Jul 15, 2016 | 99.71 | 99.75 | 99.07 | 99.29 | 1,848,279 | -0.08(-0.08%) |
Jul 14, 2016 | 99.59 | 99.66 | 99.07 | 99.37 | 1,302,759 | +0.62(+0.63%) |
Jul 13, 2016 | 99.04 | 99.19 | 98.72 | 98.75 | 1,471,900 | -0.08(-0.08%) |
Jul 12, 2016 | 99.09 | 99.51 | 98.48 | 98.83 | 1,444,024 | -0.03(-0.03%) |
Jul 11, 2016 | 99.02 | 99.15 | 98.68 | 98.85 | 1,218,230 | +0.03(+0.03%) |
Jul 08, 2016 | 99.09 | 98.34 | 98.38 | 98.82 | 1,430,688 | +0.48(+0.49%) |
Jul 07, 2016 | 99.34 | 99.41 | 97.96 | 98.34 | 1,478,257 | -1.05(-1.05%) |
Jul 06, 2016 | 99.07 | 99.57 | 98.80 | 99.39 | 1,625,549 | +0.07(+0.07%) |
Jul 05, 2016 | 98.96 | 99.62 | 98.77 | 99.32 | 1,680,173 | -0.14(-0.14%) |
Jul 01, 2016 | 99.56 | 99.46 | 99.46 | 99.46 | 1,617,173 | -0.16(-0.16%) |
Jun 30, 2016 | 97.84 | 99.63 | 97.78 | 99.62 | 3,087,980 | +1.87(+1.91%) |
Jun 29, 2016 | 96.14 | 97.79 | 96.01 | 97.76 | 2,617,839 | +2.24(+2.35%) |
Jun 28, 2016 | 93.62 | 95.53 | 92.96 | 95.51 | 2,464,596 | +3.16(+3.43%) |
Jun 27, 2016 | 92.45 | 92.75 | 91.50 | 92.35 | 2,245,005 | -0.56(-0.60%) |
Jun 24, 2016 | 91.48 | 94.08 | 91.38 | 92.91 | 2,896,405 | -2.37(-2.49%) |
Jun 23, 2016 | 94.75 | 95.32 | 94.18 | 95.28 | 1,353,261 | +1.69(+1.81%) |
Jun 22, 2016 | 94.49 | 94.63 | 93.49 | 93.59 | 1,870,927 | -0.74(-0.79%) |
Jun 21, 2016 | 94.49 | 94.69 | 94.12 | 94.33 | 1,261,986 | +0.09(+0.10%) |
Jun 20, 2016 | 94.26 | 95.06 | 94.16 | 94.24 | 1,399,487 | +0.63(+0.67%) |
Jun 17, 2016 | 94.63 | 94.65 | 93.17 | 93.61 | 2,511,936 | -0.74(-0.79%) |
Jun 16, 2016 | 93.10 | 94.39 | 92.89 | 94.36 | 1,365,872 | +0.79(+0.84%) |
Jun 15, 2016 | 94.47 | 94.63 | 93.47 | 93.57 | 1,403,576 | -0.62(-0.66%) |
Jun 14, 2016 | 94.67 | 94.78 | 93.94 | 94.19 | 1,829,109 | -0.38(-0.40%) |
Jun 13, 2016 | 95.08 | 95.87 | 94.48 | 94.57 | 1,629,129 | -0.68(-0.71%) |
Jun 10, 2016 | 95.51 | 95.75 | 94.79 | 95.25 | 1,438,228 | -0.34(-0.36%) |
Jun 09, 2016 | 95.26 | 95.73 | 95.01 | 95.59 | 1,097,873 | +0.00(+0.00%) |
Jun 08, 2016 | 95.03 | 95.82 | 95.03 | 95.59 | 1,530,609 | +0.26(+0.27%) |
Jun 07, 2016 | 95.36 | 95.69 | 95.04 | 95.33 | 2,270,791 | +0.21(+0.22%) |
Jun 06, 2016 | 95.68 | 95.95 | 94.95 | 95.12 | 1,609,600 | -0.24(-0.25%) |
Jun 03, 2016 | 94.95 | 95.65 | 94.25 | 95.36 | 1,306,954 | -0.21(-0.22%) |
Jun 02, 2016 | 95.48 | 95.58 | 95.02 | 95.57 | 1,359,228 | +0.03(+0.03%) |
Jun 01, 2016 | 94.64 | 95.57 | 94.32 | 95.55 | 1,681,292 | +0.58(+0.61%) |
May 31, 2016 | 95.04 | 95.68 | 94.42 | 94.96 | 2,566,897 | -0.03(-0.04%) |
May 27, 2016 | 94.52 | 95.00 | 95.00 | 95.00 | 1,239,425 | +0.48(+0.51%) |
May 26, 2016 | 94.42 | 94.65 | 94.02 | 94.52 | 1,448,584 | +0.05(+0.05%) |
May 25, 2016 | 94.65 | 95.16 | 94.29 | 94.47 | 1,418,556 | +0.08(+0.09%) |
May 24, 2016 | 92.86 | 94.43 | 92.77 | 94.38 | 1,666,305 | +1.71(+1.84%) |
May 23, 2016 | 92.93 | 93.34 | 92.53 | 92.68 | 1,334,951 | -0.42(-0.45%) |
May 20, 2016 | 92.14 | 93.57 | 91.60 | 93.09 | 2,171,417 | +1.49(+1.63%) |
May 19, 2016 | 91.96 | 92.33 | 91.40 | 91.60 | 1,969,059 | -1.00(-1.08%) |
May 18, 2016 | 91.74 | 93.09 | 91.50 | 92.60 | 1,618,927 | +0.73(+0.80%) |
May 17, 2016 | 93.25 | 93.40 | 91.60 | 91.87 | 1,791,452 | -1.51(-1.62%) |
May 16, 2016 | 93.40 | 93.90 | 93.13 | 93.38 | 1,388,213 | -0.36(-0.38%) |
May 13, 2016 | 93.87 | 94.02 | 93.13 | 93.74 | 1,932,991 | +0.02(+0.03%) |
May 12, 2016 | 93.34 | 94.05 | 92.88 | 93.72 | 1,532,241 | +0.56(+0.60%) |
May 11, 2016 | 93.44 | 94.12 | 93.10 | 93.16 | 1,826,374 | -0.25(-0.27%) |
May 10, 2016 | 92.35 | 93.42 | 92.14 | 93.41 | 1,522,906 | +1.21(+1.32%) |
May 09, 2016 | 91.61 | 92.39 | 91.53 | 92.19 | 1,132,524 | +0.30(+0.33%) |
May 06, 2016 | 91.94 | 92.01 | 91.30 | 91.89 | 1,530,142 | -0.25(-0.27%) |
May 05, 2016 | 91.84 | 92.48 | 91.74 | 92.14 | 1,911,235 | +0.85(+0.93%) |
May 04, 2016 | 91.12 | 91.68 | 90.42 | 91.30 | 1,620,662 | -0.50(-0.54%) |
May 03, 2016 | 91.25 | 92.09 | 91.20 | 91.79 | 1,510,247 | -0.48(-0.52%) |