Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 90.25 | 90.85 | 88.99 | 89.36 | 605,360 | -0.71(-0.79%) |
Jul 28, 2016 | 89.96 | 90.40 | 89.39 | 90.07 | 277,393 | +0.35(+0.39%) |
Jul 27, 2016 | 90.52 | 90.52 | 89.26 | 89.72 | 466,902 | -0.62(-0.69%) |
Jul 26, 2016 | 89.83 | 90.42 | 89.40 | 90.34 | 479,255 | +0.35(+0.39%) |
Jul 25, 2016 | 90.17 | 90.17 | 89.24 | 89.99 | 507,610 | -0.01(-0.01%) |
Jul 22, 2016 | 89.70 | 90.14 | 89.16 | 90.00 | 422,380 | +0.61(+0.68%) |
Jul 21, 2016 | 90.44 | 90.70 | 89.24 | 89.39 | 604,319 | -1.07(-1.18%) |
Jul 20, 2016 | 90.57 | 90.93 | 90.01 | 90.46 | 697,963 | -0.04(-0.04%) |
Jul 19, 2016 | 90.68 | 91.36 | 90.05 | 90.50 | 301,051 | -0.54(-0.59%) |
Jul 18, 2016 | 91.35 | 91.77 | 90.86 | 91.04 | 421,362 | -0.10(-0.11%) |
Jul 15, 2016 | 91.20 | 91.94 | 90.63 | 91.14 | 261,292 | +0.06(+0.07%) |
Jul 14, 2016 | 91.42 | 91.97 | 91.04 | 91.08 | 331,772 | +0.17(+0.19%) |
Jul 13, 2016 | 91.92 | 92.10 | 90.84 | 90.91 | 409,418 | -0.94(-1.02%) |
Jul 12, 2016 | 91.93 | 92.23 | 91.39 | 91.85 | 323,459 | +0.58(+0.64%) |
Jul 11, 2016 | 91.98 | 91.98 | 90.95 | 91.27 | 317,437 | -0.15(-0.16%) |
Jul 08, 2016 | 90.43 | 91.58 | 89.68 | 91.42 | 247,224 | +1.74(+1.94%) |
Jul 07, 2016 | 89.44 | 89.87 | 88.98 | 89.68 | 303,554 | +0.59(+0.66%) |
Jul 05, 2016 | 90.03 | 90.64 | 88.90 | 89.09 | 353,983 | -1.56(-1.72%) |
Jul 01, 2016 | 90.91 | 90.65 | 90.65 | 90.65 | 349,600 | -0.10(-0.11%) |
Jun 30, 2016 | 88.56 | 90.76 | 88.42 | 90.75 | 690,245 | +2.63(+2.98%) |
Jun 29, 2016 | 87.34 | 88.44 | 87.25 | 88.12 | 373,455 | +1.54(+1.78%) |
Jun 28, 2016 | 85.64 | 86.76 | 85.32 | 86.58 | 295,591 | +1.49(+1.75%) |
Jun 27, 2016 | 86.58 | 86.58 | 84.69 | 85.09 | 572,781 | -2.58(-2.94%) |
Jun 24, 2016 | 88.53 | 89.78 | 85.05 | 87.67 | 630,000 | -4.74(-5.13%) |
Jun 23, 2016 | 90.11 | 92.45 | 90.00 | 92.41 | 586,911 | +2.97(+3.32%) |
Jun 22, 2016 | 89.55 | 90.53 | 89.41 | 89.44 | 411,550 | -0.19(-0.21%) |
Jun 21, 2016 | 89.17 | 90.55 | 89.15 | 89.63 | 821,103 | +0.65(+0.73%) |
Jun 20, 2016 | 88.41 | 89.48 | 88.39 | 88.98 | 488,952 | +1.02(+1.16%) |
Jun 17, 2016 | 87.80 | 88.33 | 87.01 | 87.96 | 651,339 | -0.01(-0.01%) |
Jun 16, 2016 | 87.41 | 88.00 | 86.89 | 87.97 | 278,738 | +0.38(+0.43%) |
Jun 15, 2016 | 87.49 | 87.95 | 87.46 | 87.59 | 224,517 | +0.40(+0.46%) |
Jun 14, 2016 | 86.72 | 87.46 | 86.20 | 87.19 | 443,114 | +0.19(+0.22%) |
Jun 13, 2016 | 86.60 | 87.67 | 86.25 | 87.00 | 400,901 | -0.47(-0.54%) |
Jun 10, 2016 | 87.94 | 88.83 | 86.49 | 87.47 | 392,519 | -1.52(-1.71%) |
Jun 09, 2016 | 88.77 | 89.03 | 88.04 | 88.99 | 449,023 | +0.17(+0.19%) |
Jun 08, 2016 | 88.71 | 88.90 | 88.10 | 88.82 | 300,137 | +0.33(+0.37%) |
Jun 07, 2016 | 88.48 | 88.87 | 88.23 | 88.49 | 409,689 | +0.05(+0.06%) |
Jun 06, 2016 | 88.30 | 88.93 | 88.14 | 88.44 | 313,288 | +0.24(+0.27%) |
Jun 03, 2016 | 88.09 | 88.34 | 87.09 | 88.20 | 467,673 | -0.75(-0.84%) |
Jun 02, 2016 | 88.40 | 88.95 | 87.83 | 88.95 | 426,548 | +0.58(+0.66%) |
Jun 01, 2016 | 88.53 | 89.04 | 87.80 | 88.37 | 619,394 | -0.73(-0.82%) |
May 31, 2016 | 89.26 | 90.13 | 88.88 | 89.10 | 3,363,214 | +0.04(+0.04%) |
May 27, 2016 | 88.15 | 89.06 | 89.06 | 89.06 | 473,600 | +0.78(+0.88%) |
May 26, 2016 | 87.79 | 88.95 | 87.21 | 88.28 | 514,078 | +0.30(+0.34%) |
May 25, 2016 | 88.75 | 89.29 | 87.37 | 87.98 | 745,559 | -0.65(-0.73%) |
May 24, 2016 | 87.16 | 88.86 | 86.83 | 88.63 | 542,158 | +1.85(+2.13%) |
May 23, 2016 | 86.34 | 86.87 | 86.11 | 86.78 | 502,332 | +0.53(+0.61%) |
May 20, 2016 | 85.12 | 86.81 | 84.81 | 86.25 | 864,006 | +1.24(+1.46%) |
May 19, 2016 | 84.76 | 85.21 | 83.45 | 85.01 | 769,878 | -0.21(-0.25%) |
May 18, 2016 | 85.03 | 86.29 | 84.88 | 85.22 | 791,295 | +0.03(+0.04%) |
May 17, 2016 | 86.36 | 86.36 | 84.75 | 85.19 | 547,835 | -1.30(-1.50%) |
May 16, 2016 | 86.06 | 87.35 | 86.01 | 86.49 | 454,820 | +0.66(+0.77%) |
May 13, 2016 | 86.43 | 86.88 | 83.91 | 85.83 | 461,993 | -0.67(-0.77%) |
May 12, 2016 | 86.67 | 87.09 | 85.69 | 86.50 | 585,785 | +0.35(+0.41%) |
May 11, 2016 | 86.17 | 87.11 | 85.60 | 86.15 | 567,446 | -0.34(-0.39%) |
May 10, 2016 | 85.64 | 86.62 | 85.14 | 86.49 | 834,414 | +0.79(+0.92%) |
May 09, 2016 | 84.45 | 86.48 | 84.16 | 85.70 | 598,071 | +1.09(+1.29%) |
May 06, 2016 | 81.41 | 85.28 | 81.41 | 84.61 | 1,588,021 | +0.85(+1.01%) |
May 05, 2016 | 85.14 | 87.68 | 83.19 | 83.76 | 1,899,461 | -6.20(-6.89%) |
May 04, 2016 | 91.14 | 91.14 | 89.51 | 89.96 | 530,940 | -1.34(-1.47%) |
May 03, 2016 | 91.59 | 91.89 | 90.59 | 91.30 | 262,904 | -0.94(-1.02%) |