Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.76 | 92.88 | 92.66 | 92.87 | 4,467,507 | +0.25(+0.27%) |
Jul 28, 2016 | 92.56 | 92.66 | 92.50 | 92.63 | 3,213,630 | -0.01(-0.01%) |
Jul 27, 2016 | 92.46 | 92.64 | 92.40 | 92.64 | 3,708,228 | +0.27(+0.29%) |
Jul 26, 2016 | 92.51 | 92.51 | 92.29 | 92.36 | 4,308,121 | +0.00(+0.00%) |
Jul 25, 2016 | 92.51 | 92.51 | 92.36 | 92.36 | 2,045,385 | -0.11(-0.12%) |
Jul 22, 2016 | 92.35 | 92.54 | 92.32 | 92.47 | 2,818,241 | +0.02(+0.02%) |
Jul 21, 2016 | 92.26 | 92.48 | 92.20 | 92.45 | 3,703,668 | +0.08(+0.09%) |
Jul 20, 2016 | 92.38 | 92.40 | 92.28 | 92.37 | 2,201,133 | -0.08(-0.09%) |
Jul 19, 2016 | 92.43 | 92.46 | 92.34 | 92.45 | 2,175,001 | +0.16(+0.17%) |
Jul 18, 2016 | 92.44 | 92.44 | 92.20 | 92.30 | 1,882,888 | +0.05(+0.05%) |
Jul 15, 2016 | 92.51 | 92.51 | 92.22 | 92.25 | 4,395,741 | -0.34(-0.36%) |
Jul 14, 2016 | 92.45 | 92.61 | 92.45 | 92.59 | 4,070,837 | -0.08(-0.09%) |
Jul 13, 2016 | 92.71 | 92.76 | 92.64 | 92.67 | 2,875,967 | +0.13(+0.14%) |
Jul 12, 2016 | 92.70 | 92.70 | 92.43 | 92.54 | 2,398,255 | -0.28(-0.30%) |
Jul 11, 2016 | 93.01 | 93.05 | 92.80 | 92.82 | 5,383,643 | -0.25(-0.26%) |
Jul 08, 2016 | 92.92 | 93.08 | 92.86 | 93.06 | 3,541,788 | +0.14(+0.15%) |
Jul 07, 2016 | 92.86 | 93.00 | 92.79 | 92.92 | 3,799,517 | -0.07(-0.07%) |
Jul 06, 2016 | 92.93 | 93.00 | 92.81 | 92.99 | 3,833,860 | +0.17(+0.19%) |
Jul 05, 2016 | 92.88 | 92.96 | 92.75 | 92.82 | 5,768,191 | +0.25(+0.27%) |
Jul 01, 2016 | 92.63 | 92.57 | 92.57 | 92.57 | 6,370,813 | +0.20(+0.22%) |
Jun 30, 2016 | 92.28 | 92.43 | 92.19 | 92.37 | 5,065,021 | +0.18(+0.20%) |
Jun 29, 2016 | 92.30 | 92.35 | 92.14 | 92.18 | 3,347,753 | -0.07(-0.07%) |
Jun 28, 2016 | 92.31 | 92.31 | 92.17 | 92.25 | 3,598,769 | +0.11(+0.12%) |
Jun 27, 2016 | 92.13 | 92.26 | 92.12 | 92.13 | 3,680,693 | +0.39(+0.42%) |
Jun 24, 2016 | 91.95 | 91.99 | 91.69 | 91.75 | 4,975,625 | +0.48(+0.52%) |
Jun 23, 2016 | 91.31 | 91.39 | 91.25 | 91.27 | 2,098,776 | -0.16(-0.17%) |
Jun 22, 2016 | 91.40 | 91.46 | 91.33 | 91.43 | 2,114,597 | +0.06(+0.06%) |
Jun 21, 2016 | 91.49 | 91.51 | 91.33 | 91.37 | 2,295,145 | -0.07(-0.07%) |
Jun 20, 2016 | 91.51 | 91.52 | 91.41 | 91.44 | 2,491,858 | -0.25(-0.28%) |
Jun 17, 2016 | 91.75 | 91.76 | 91.58 | 91.69 | 3,329,524 | -0.07(-0.07%) |
Jun 16, 2016 | 91.80 | 91.92 | 91.68 | 91.76 | 3,088,409 | +0.06(+0.06%) |
Jun 15, 2016 | 91.59 | 91.80 | 91.57 | 91.70 | 2,111,946 | +0.20(+0.22%) |
Jun 14, 2016 | 91.60 | 91.64 | 91.49 | 91.50 | 2,281,738 | -0.04(-0.04%) |
Jun 13, 2016 | 91.51 | 91.59 | 91.48 | 91.54 | 2,025,575 | +0.07(+0.08%) |
Jun 10, 2016 | 91.48 | 91.58 | 91.41 | 91.47 | 1,668,449 | +0.12(+0.13%) |
Jun 09, 2016 | 91.45 | 91.45 | 91.34 | 91.35 | 1,881,993 | +0.07(+0.07%) |
Jun 08, 2016 | 91.29 | 91.32 | 91.22 | 91.28 | 2,618,885 | +0.03(+0.04%) |
Jun 07, 2016 | 91.24 | 91.30 | 91.20 | 91.25 | 2,630,030 | +0.08(+0.09%) |
Jun 06, 2016 | 91.18 | 91.23 | 91.10 | 91.16 | 3,997,751 | -0.12(-0.13%) |
Jun 03, 2016 | 91.16 | 91.29 | 91.14 | 91.29 | 2,695,125 | +0.49(+0.54%) |
Jun 02, 2016 | 90.68 | 90.83 | 90.68 | 90.80 | 2,455,331 | +0.23(+0.25%) |
Jun 01, 2016 | 90.71 | 90.75 | 90.56 | 90.57 | 3,586,543 | -0.05(-0.06%) |
May 31, 2016 | 90.38 | 90.67 | 90.34 | 90.62 | 4,115,488 | +0.06(+0.06%) |
May 27, 2016 | 90.60 | 90.56 | 90.56 | 90.56 | 2,644,578 | -0.02(-0.02%) |
May 26, 2016 | 90.57 | 90.64 | 90.50 | 90.58 | 1,972,694 | +0.14(+0.15%) |
May 25, 2016 | 90.49 | 90.49 | 90.36 | 90.44 | 3,351,079 | +0.02(+0.02%) |
May 24, 2016 | 90.50 | 90.50 | 90.32 | 90.42 | 2,149,918 | -0.05(-0.05%) |
May 23, 2016 | 90.49 | 90.53 | 90.40 | 90.47 | 2,741,753 | -0.02(-0.02%) |
May 20, 2016 | 90.49 | 90.55 | 90.40 | 90.49 | 3,244,290 | +0.06(+0.06%) |
May 19, 2016 | 90.43 | 90.50 | 90.37 | 90.43 | 4,229,128 | +0.06(+0.06%) |
May 18, 2016 | 90.68 | 90.70 | 90.30 | 90.37 | 2,322,117 | -0.38(-0.41%) |
May 17, 2016 | 90.89 | 90.90 | 90.75 | 90.75 | 2,161,968 | -0.12(-0.14%) |
May 16, 2016 | 91.02 | 91.02 | 90.85 | 90.87 | 3,829,097 | -0.16(-0.17%) |
May 13, 2016 | 90.93 | 91.05 | 90.89 | 91.03 | 1,846,350 | +0.17(+0.19%) |
May 12, 2016 | 90.80 | 90.94 | 90.80 | 90.85 | 2,368,546 | -0.08(-0.09%) |
May 11, 2016 | 90.91 | 91.08 | 90.88 | 90.94 | 3,062,686 | +0.00(+0.00%) |
May 10, 2016 | 90.88 | 90.94 | 90.85 | 90.94 | 2,570,081 | +0.04(+0.04%) |
May 09, 2016 | 90.95 | 90.98 | 90.87 | 90.90 | 2,655,161 | +0.06(+0.06%) |
May 06, 2016 | 90.96 | 90.96 | 90.84 | 90.84 | 3,321,249 | -0.14(-0.15%) |
May 05, 2016 | 90.80 | 90.99 | 90.70 | 90.98 | 3,674,827 | +0.23(+0.25%) |
May 04, 2016 | 90.79 | 90.81 | 90.67 | 90.75 | 3,567,893 | +0.04(+0.05%) |
May 03, 2016 | 90.77 | 90.81 | 90.66 | 90.71 | 3,719,781 | +0.17(+0.19%) |