Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.96 | 98.67 | 97.96 | 98.63 | 23,642 | +0.68(+0.70%) |
Jul 28, 2016 | 97.54 | 98.09 | 97.18 | 97.95 | 24,106 | +0.20(+0.21%) |
Jul 27, 2016 | 98.90 | 98.90 | 97.44 | 97.75 | 38,682 | -1.20(-1.21%) |
Jul 26, 2016 | 99.43 | 99.73 | 98.84 | 98.94 | 93,124 | -0.54(-0.54%) |
Jul 25, 2016 | 99.29 | 99.49 | 99.05 | 99.48 | 121,299 | +0.11(+0.11%) |
Jul 22, 2016 | 98.97 | 99.43 | 98.97 | 99.37 | 25,278 | +0.40(+0.41%) |
Jul 21, 2016 | 99.14 | 99.14 | 98.59 | 98.97 | 1,230,396 | -0.19(-0.19%) |
Jul 20, 2016 | 99.26 | 99.33 | 99.06 | 99.16 | 29,909 | -0.02(-0.02%) |
Jul 19, 2016 | 98.92 | 99.17 | 98.74 | 99.17 | 19,789 | -0.21(-0.21%) |
Jul 18, 2016 | 99.48 | 99.51 | 99.21 | 99.39 | 30,117 | -0.08(-0.08%) |
Jul 15, 2016 | 99.54 | 99.75 | 99.28 | 99.47 | 94,853 | +0.05(+0.05%) |
Jul 14, 2016 | 99.41 | 99.90 | 99.32 | 99.42 | 93,547 | +0.05(+0.05%) |
Jul 13, 2016 | 99.34 | 99.40 | 99.05 | 99.37 | 60,015 | +0.16(+0.16%) |
Jul 12, 2016 | 99.14 | 99.50 | 99.10 | 99.21 | 87,332 | +0.07(+0.07%) |
Jul 11, 2016 | 98.97 | 99.37 | 98.73 | 99.14 | 35,751 | +0.21(+0.21%) |
Jul 08, 2016 | 97.92 | 98.94 | 97.58 | 98.93 | 34,951 | +1.35(+1.38%) |
Jul 07, 2016 | 97.65 | 97.98 | 97.28 | 97.58 | 12,124 | +0.16(+0.16%) |
Jul 06, 2016 | 96.98 | 97.47 | 96.53 | 97.42 | 49,789 | +0.21(+0.22%) |
Jul 05, 2016 | 97.09 | 97.53 | 96.97 | 97.21 | 108,271 | -0.17(-0.17%) |
Jul 01, 2016 | 97.34 | 97.38 | 97.38 | 97.38 | 67,574 | +0.08(+0.08%) |
Jun 30, 2016 | 95.27 | 97.30 | 95.27 | 97.30 | 86,494 | +2.15(+2.26%) |
Jun 29, 2016 | 94.19 | 95.19 | 94.19 | 95.15 | 31,325 | +1.30(+1.38%) |
Jun 28, 2016 | 93.35 | 93.85 | 92.85 | 93.85 | 33,791 | +1.21(+1.30%) |
Jun 27, 2016 | 93.36 | 93.36 | 92.13 | 92.64 | 40,833 | -0.89(-0.96%) |
Jun 24, 2016 | 94.41 | 95.22 | 93.43 | 93.54 | 52,346 | -3.15(-3.25%) |
Jun 23, 2016 | 96.53 | 96.68 | 96.33 | 96.68 | 31,634 | +0.77(+0.80%) |
Jun 22, 2016 | 96.14 | 96.50 | 95.88 | 95.92 | 29,567 | -0.32(-0.33%) |
Jun 21, 2016 | 96.30 | 96.45 | 96.19 | 96.24 | 30,774 | +0.17(+0.17%) |
Jun 20, 2016 | 95.94 | 96.65 | 95.94 | 96.07 | 26,581 | +0.75(+0.78%) |
Jun 17, 2016 | 95.45 | 95.47 | 94.88 | 95.32 | 25,617 | -0.13(-0.13%) |
Jun 16, 2016 | 94.78 | 95.50 | 94.43 | 95.45 | 1,035,600 | +0.44(+0.46%) |
Jun 15, 2016 | 95.06 | 95.59 | 94.95 | 95.01 | 43,896 | +0.08(+0.09%) |
Jun 14, 2016 | 94.76 | 95.05 | 94.25 | 94.93 | 61,155 | +0.02(+0.02%) |
Jun 13, 2016 | 95.61 | 95.89 | 94.90 | 94.91 | 54,982 | -0.94(-0.98%) |
Jun 10, 2016 | 95.77 | 96.06 | 95.52 | 95.85 | 32,390 | -0.51(-0.53%) |
Jun 09, 2016 | 95.70 | 96.45 | 95.70 | 96.36 | 31,118 | +0.30(+0.31%) |
Jun 08, 2016 | 95.59 | 96.10 | 95.53 | 96.06 | 36,994 | +0.49(+0.52%) |
Jun 07, 2016 | 95.31 | 95.83 | 95.31 | 95.57 | 52,902 | +0.24(+0.26%) |
Jun 06, 2016 | 95.23 | 95.46 | 94.91 | 95.32 | 32,092 | +0.15(+0.16%) |
Jun 03, 2016 | 94.95 | 95.24 | 94.85 | 95.17 | 40,380 | +0.27(+0.28%) |
Jun 02, 2016 | 94.48 | 94.90 | 94.48 | 94.90 | 46,566 | +0.23(+0.24%) |
Jun 01, 2016 | 94.06 | 94.68 | 93.93 | 94.68 | 240,748 | +0.31(+0.33%) |
May 31, 2016 | 94.86 | 94.97 | 93.96 | 94.37 | 41,088 | -0.31(-0.33%) |
May 27, 2016 | 94.49 | 94.68 | 94.68 | 94.68 | 29,093 | +0.27(+0.28%) |
May 26, 2016 | 94.31 | 94.48 | 94.28 | 94.41 | 25,762 | +0.10(+0.11%) |
May 25, 2016 | 94.17 | 94.54 | 94.12 | 94.31 | 46,250 | +0.18(+0.19%) |
May 24, 2016 | 93.14 | 94.25 | 93.14 | 94.13 | 67,939 | +1.24(+1.34%) |
May 23, 2016 | 93.00 | 93.13 | 92.87 | 92.89 | 40,318 | +0.00(+0.00%) |
May 20, 2016 | 93.22 | 93.34 | 92.79 | 92.89 | 40,025 | -0.12(-0.13%) |
May 19, 2016 | 92.46 | 93.06 | 92.21 | 93.01 | 45,284 | +0.17(+0.18%) |
May 18, 2016 | 93.29 | 93.53 | 92.28 | 92.84 | 103,274 | -0.70(-0.74%) |
May 17, 2016 | 94.80 | 94.80 | 93.28 | 93.54 | 181,501 | -1.47(-1.54%) |
May 16, 2016 | 94.61 | 95.19 | 94.48 | 95.00 | 36,745 | +0.48(+0.51%) |
May 13, 2016 | 95.39 | 95.56 | 94.36 | 94.53 | 121,498 | -0.99(-1.04%) |
May 12, 2016 | 95.43 | 95.78 | 95.06 | 95.52 | 47,082 | +0.44(+0.47%) |
May 11, 2016 | 95.63 | 95.83 | 95.03 | 95.07 | 61,778 | -0.87(-0.91%) |
May 10, 2016 | 94.95 | 95.94 | 94.95 | 95.94 | 88,053 | +1.18(+1.25%) |
May 09, 2016 | 94.75 | 95.14 | 94.62 | 94.76 | 39,987 | +0.19(+0.20%) |
May 06, 2016 | 93.69 | 94.62 | 93.69 | 94.57 | 67,178 | +0.70(+0.75%) |
May 05, 2016 | 94.22 | 94.43 | 93.69 | 93.86 | 38,460 | -0.18(-0.20%) |
May 04, 2016 | 93.71 | 94.26 | 93.55 | 94.05 | 309,966 | -0.12(-0.12%) |
May 03, 2016 | 94.22 | 94.53 | 93.88 | 94.17 | 227,537 | -0.55(-0.58%) |