Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 95.64 | 96.06 | 95.64 | 96.02 | 5,457,348 | +0.35(+0.36%) |
Jul 28, 2016 | 95.55 | 95.73 | 95.44 | 95.67 | 6,813,148 | -0.09(-0.10%) |
Jul 27, 2016 | 95.55 | 95.82 | 95.41 | 95.76 | 7,717,952 | +0.39(+0.41%) |
Jul 26, 2016 | 95.69 | 95.69 | 95.23 | 95.37 | 6,365,302 | -0.09(-0.10%) |
Jul 25, 2016 | 95.65 | 95.65 | 95.41 | 95.46 | 4,255,777 | -0.05(-0.06%) |
Jul 22, 2016 | 95.38 | 95.72 | 95.33 | 95.51 | 4,840,127 | -0.05(-0.06%) |
Jul 21, 2016 | 95.16 | 95.60 | 95.09 | 95.57 | 4,610,206 | +0.11(+0.11%) |
Jul 20, 2016 | 95.40 | 95.49 | 95.20 | 95.46 | 4,747,871 | -0.03(-0.03%) |
Jul 19, 2016 | 95.57 | 95.57 | 95.27 | 95.49 | 9,292,688 | +0.17(+0.18%) |
Jul 18, 2016 | 95.57 | 95.60 | 95.12 | 95.32 | 6,117,375 | +0.00(+0.00%) |
Jul 15, 2016 | 95.46 | 95.46 | 95.25 | 95.32 | 5,736,861 | -0.36(-0.38%) |
Jul 14, 2016 | 95.43 | 95.78 | 95.41 | 95.69 | 9,368,394 | -0.23(-0.24%) |
Jul 13, 2016 | 95.94 | 96.07 | 95.81 | 95.92 | 4,827,551 | +0.37(+0.39%) |
Jul 12, 2016 | 95.89 | 95.90 | 95.54 | 95.55 | 5,634,084 | -0.54(-0.56%) |
Jul 11, 2016 | 96.24 | 96.40 | 96.07 | 96.09 | 3,874,219 | -0.25(-0.26%) |
Jul 08, 2016 | 96.06 | 96.35 | 95.80 | 96.34 | 4,952,591 | +0.53(+0.56%) |
Jul 07, 2016 | 95.74 | 95.91 | 95.61 | 95.80 | 3,353,698 | +0.02(+0.02%) |
Jul 06, 2016 | 95.75 | 95.83 | 95.56 | 95.79 | 8,742,625 | +0.17(+0.18%) |
Jul 05, 2016 | 95.61 | 95.70 | 95.41 | 95.62 | 5,701,170 | +0.33(+0.34%) |
Jul 01, 2016 | 95.24 | 95.29 | 95.29 | 95.29 | 5,677,032 | +0.50(+0.53%) |
Jun 30, 2016 | 94.56 | 94.87 | 94.45 | 94.79 | 6,989,874 | +0.33(+0.35%) |
Jun 29, 2016 | 94.62 | 94.75 | 94.39 | 94.46 | 6,895,929 | -0.03(-0.03%) |
Jun 28, 2016 | 94.09 | 94.52 | 94.08 | 94.49 | 7,193,657 | +0.52(+0.55%) |
Jun 27, 2016 | 93.91 | 94.21 | 93.91 | 93.97 | 9,652,346 | +0.39(+0.42%) |
Jun 24, 2016 | 93.36 | 93.84 | 93.36 | 93.58 | 6,856,096 | +0.44(+0.47%) |
Jun 23, 2016 | 93.18 | 93.22 | 93.06 | 93.14 | 5,105,096 | -0.09(-0.10%) |
Jun 22, 2016 | 93.09 | 93.24 | 93.06 | 93.23 | 5,296,325 | +0.17(+0.18%) |
Jun 21, 2016 | 93.23 | 93.27 | 92.99 | 93.06 | 5,692,472 | -0.08(-0.09%) |
Jun 20, 2016 | 93.20 | 93.22 | 93.04 | 93.15 | 5,890,995 | -0.12(-0.12%) |
Jun 17, 2016 | 93.51 | 93.51 | 93.21 | 93.26 | 3,461,293 | -0.28(-0.30%) |
Jun 16, 2016 | 93.39 | 93.65 | 93.34 | 93.54 | 5,892,267 | +0.14(+0.15%) |
Jun 15, 2016 | 93.37 | 93.52 | 93.18 | 93.40 | 7,237,437 | +0.35(+0.37%) |
Jun 14, 2016 | 93.39 | 93.47 | 93.02 | 93.06 | 8,158,724 | -0.21(-0.22%) |
Jun 13, 2016 | 93.57 | 93.57 | 93.20 | 93.26 | 5,153,707 | -0.14(-0.15%) |
Jun 10, 2016 | 93.37 | 93.57 | 93.36 | 93.40 | 5,450,190 | +0.11(+0.12%) |
Jun 09, 2016 | 93.38 | 93.43 | 93.27 | 93.30 | 3,736,016 | +0.13(+0.14%) |
Jun 08, 2016 | 92.97 | 93.17 | 92.93 | 93.16 | 3,209,538 | +0.31(+0.33%) |
Jun 07, 2016 | 92.92 | 93.02 | 92.82 | 92.85 | 4,743,396 | +0.14(+0.15%) |
Jun 06, 2016 | 92.92 | 92.92 | 92.69 | 92.72 | 8,288,733 | -0.22(-0.24%) |
Jun 03, 2016 | 92.72 | 92.94 | 92.62 | 92.94 | 3,882,836 | +0.74(+0.80%) |
Jun 02, 2016 | 92.12 | 92.37 | 92.08 | 92.20 | 3,508,118 | +0.19(+0.20%) |
Jun 01, 2016 | 92.12 | 92.23 | 91.94 | 92.01 | 7,158,659 | +0.06(+0.07%) |
May 31, 2016 | 91.65 | 92.03 | 91.58 | 91.95 | 4,116,856 | +0.16(+0.18%) |
May 27, 2016 | 91.86 | 91.79 | 91.79 | 91.79 | 3,587,358 | -0.07(-0.08%) |
May 26, 2016 | 91.62 | 91.99 | 91.62 | 91.86 | 6,308,634 | +0.26(+0.29%) |
May 25, 2016 | 91.44 | 91.62 | 91.42 | 91.59 | 6,224,525 | +0.16(+0.18%) |
May 24, 2016 | 91.64 | 91.64 | 91.31 | 91.43 | 4,542,161 | -0.15(-0.17%) |
May 23, 2016 | 91.59 | 91.63 | 91.42 | 91.59 | 3,690,321 | +0.00(+0.00%) |
May 20, 2016 | 91.59 | 91.64 | 91.41 | 91.59 | 3,866,371 | +0.06(+0.07%) |
May 19, 2016 | 91.36 | 91.59 | 91.36 | 91.52 | 7,479,076 | +0.22(+0.24%) |
May 18, 2016 | 91.99 | 91.99 | 91.22 | 91.31 | 9,117,874 | -0.79(-0.85%) |
May 17, 2016 | 92.12 | 92.26 | 92.04 | 92.09 | 4,396,688 | -0.03(-0.03%) |
May 16, 2016 | 92.43 | 92.43 | 92.11 | 92.13 | 3,854,496 | -0.31(-0.33%) |
May 13, 2016 | 92.35 | 92.46 | 92.25 | 92.43 | 5,620,401 | +0.17(+0.18%) |
May 12, 2016 | 92.49 | 92.49 | 92.16 | 92.26 | 3,482,388 | -0.19(-0.21%) |
May 11, 2016 | 92.29 | 92.60 | 92.23 | 92.46 | 4,436,297 | +0.10(+0.11%) |
May 10, 2016 | 92.27 | 92.39 | 92.16 | 92.36 | 7,102,410 | +0.15(+0.17%) |
May 09, 2016 | 92.38 | 92.38 | 92.12 | 92.20 | 8,053,993 | -0.09(-0.10%) |
May 06, 2016 | 92.46 | 92.46 | 92.18 | 92.29 | 3,953,743 | -0.20(-0.22%) |
May 05, 2016 | 92.39 | 92.52 | 92.13 | 92.49 | 5,798,953 | +0.18(+0.20%) |
May 04, 2016 | 92.42 | 92.43 | 92.20 | 92.31 | 5,490,092 | -0.15(-0.17%) |
May 03, 2016 | 92.45 | 92.60 | 92.34 | 92.46 | 4,846,740 | +0.16(+0.18%) |