Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.10 | 97.55 | 96.57 | 96.66 | 16,124,556 | -0.34(-0.35%) |
Jul 28, 2016 | 96.85 | 97.19 | 96.48 | 97.00 | 9,759,725 | -0.09(-0.10%) |
Jul 27, 2016 | 97.75 | 97.97 | 96.60 | 97.10 | 12,646,554 | -0.59(-0.60%) |
Jul 26, 2016 | 98.31 | 98.49 | 97.19 | 97.69 | 11,888,731 | -0.53(-0.54%) |
Jul 25, 2016 | 99.55 | 99.58 | 97.41 | 98.21 | 14,730,758 | -1.30(-1.31%) |
Jul 22, 2016 | 98.49 | 99.55 | 98.40 | 99.52 | 18,608,894 | -1.65(-1.63%) |
Jul 21, 2016 | 101.60 | 101.97 | 100.85 | 101.16 | 13,809,282 | -0.59(-0.58%) |
Jul 20, 2016 | 102.31 | 102.37 | 101.50 | 101.75 | 11,454,921 | -0.47(-0.46%) |
Jul 19, 2016 | 101.66 | 102.28 | 101.57 | 102.22 | 10,809,887 | +0.06(+0.06%) |
Jul 18, 2016 | 102.09 | 102.23 | 101.38 | 102.16 | 12,327,124 | +0.09(+0.09%) |
Jul 15, 2016 | 101.69 | 102.28 | 101.63 | 102.06 | 13,629,977 | +0.78(+0.77%) |
Jul 14, 2016 | 100.88 | 101.57 | 100.85 | 101.29 | 10,911,055 | +0.84(+0.83%) |
Jul 13, 2016 | 100.14 | 100.82 | 100.11 | 100.45 | 10,458,193 | +0.31(+0.31%) |
Jul 12, 2016 | 100.29 | 100.85 | 99.73 | 100.14 | 12,268,643 | +0.16(+0.16%) |
Jul 11, 2016 | 100.14 | 100.87 | 99.89 | 99.98 | 12,235,077 | +0.03(+0.03%) |
Jul 08, 2016 | 99.30 | 100.17 | 98.77 | 99.95 | 12,413,190 | +1.18(+1.19%) |
Jul 07, 2016 | 98.74 | 99.64 | 98.52 | 98.77 | 12,086,384 | +0.25(+0.25%) |
Jul 06, 2016 | 97.07 | 98.71 | 97.07 | 98.52 | 10,343,068 | +0.90(+0.92%) |
Jul 05, 2016 | 97.00 | 97.87 | 96.60 | 97.62 | 10,425,082 | -0.12(-0.13%) |
Jul 01, 2016 | 97.72 | 97.75 | 97.75 | 97.75 | 10,534,562 | +0.03(+0.03%) |
Jun 30, 2016 | 95.17 | 97.78 | 95.14 | 97.72 | 17,561,696 | +2.89(+3.04%) |
Jun 29, 2016 | 94.71 | 95.05 | 94.05 | 94.83 | 11,554,697 | +1.89(+2.04%) |
Jun 28, 2016 | 92.53 | 93.12 | 92.10 | 92.94 | 12,308,969 | +1.92(+2.11%) |
Jun 27, 2016 | 91.69 | 91.94 | 90.55 | 91.01 | 17,773,176 | -1.55(-1.68%) |
Jun 24, 2016 | 93.46 | 94.83 | 92.35 | 92.56 | 27,598,744 | -4.25(-4.39%) |
Jun 23, 2016 | 96.41 | 96.88 | 96.13 | 96.82 | 12,952,806 | +1.27(+1.33%) |
Jun 22, 2016 | 96.23 | 96.54 | 95.51 | 95.54 | 11,600,469 | -0.50(-0.52%) |
Jun 21, 2016 | 95.85 | 96.26 | 95.82 | 96.04 | 11,608,614 | +0.34(+0.36%) |
Jun 20, 2016 | 95.76 | 97.22 | 95.70 | 95.70 | 15,428,332 | +0.71(+0.75%) |
Jun 17, 2016 | 95.14 | 95.36 | 94.52 | 94.99 | 17,923,368 | -0.12(-0.13%) |
Jun 16, 2016 | 93.56 | 95.42 | 93.37 | 95.11 | 21,782,290 | +3.58(+3.91%) |
Jun 15, 2016 | 91.20 | 92.49 | 91.17 | 91.53 | 14,626,156 | +0.45(+0.49%) |
Jun 14, 2016 | 89.23 | 91.13 | 89.14 | 91.08 | 14,604,121 | +1.83(+2.04%) |
Jun 13, 2016 | 89.71 | 90.16 | 89.14 | 89.26 | 11,014,941 | -0.63(-0.70%) |
Jun 10, 2016 | 89.83 | 90.61 | 89.56 | 89.89 | 9,835,423 | -0.60(-0.66%) |
Jun 09, 2016 | 90.25 | 90.75 | 89.83 | 90.49 | 8,864,974 | -0.21(-0.23%) |
Jun 08, 2016 | 90.46 | 91.26 | 90.25 | 90.69 | 9,738,940 | +0.51(+0.56%) |
Jun 07, 2016 | 90.19 | 90.99 | 90.16 | 90.19 | 8,572,354 | +0.06(+0.07%) |
Jun 06, 2016 | 89.77 | 90.46 | 89.62 | 90.13 | 6,236,489 | +0.54(+0.60%) |
Jun 03, 2016 | 89.83 | 89.92 | 89.20 | 89.59 | 7,954,725 | -0.33(-0.37%) |
Jun 02, 2016 | 89.80 | 89.92 | 89.32 | 89.92 | 6,360,208 | -0.18(-0.20%) |
Jun 01, 2016 | 89.89 | 90.19 | 89.44 | 90.10 | 7,060,467 | -0.36(-0.40%) |
May 31, 2016 | 90.13 | 90.78 | 89.98 | 90.46 | 10,124,869 | +0.33(+0.37%) |
May 27, 2016 | 90.19 | 90.13 | 90.13 | 90.13 | 6,516,545 | +0.30(+0.33%) |
May 26, 2016 | 89.98 | 90.46 | 89.77 | 89.83 | 7,568,363 | -0.21(-0.23%) |
May 25, 2016 | 89.77 | 90.72 | 89.65 | 90.04 | 9,245,030 | +0.72(+0.80%) |
May 24, 2016 | 88.93 | 89.66 | 88.82 | 89.32 | 8,093,885 | +1.08(+1.22%) |
May 23, 2016 | 88.33 | 88.78 | 88.00 | 88.24 | 7,892,215 | -0.21(-0.24%) |
May 20, 2016 | 88.36 | 88.81 | 88.06 | 88.45 | 11,698,416 | +0.60(+0.68%) |
May 19, 2016 | 87.76 | 88.12 | 86.95 | 87.85 | 11,377,693 | -0.75(-0.84%) |
May 18, 2016 | 88.87 | 89.32 | 88.06 | 88.60 | 9,292,319 | -0.30(-0.34%) |
May 17, 2016 | 89.44 | 90.04 | 88.52 | 88.90 | 11,202,333 | -0.75(-0.83%) |
May 16, 2016 | 88.42 | 90.16 | 88.33 | 89.65 | 8,588,133 | +0.96(+1.08%) |
May 13, 2016 | 89.68 | 90.10 | 88.39 | 88.69 | 11,786,109 | -1.35(-1.50%) |
May 12, 2016 | 89.29 | 90.35 | 89.29 | 90.04 | 15,796,599 | -0.75(-0.82%) |
May 11, 2016 | 91.26 | 92.01 | 90.78 | 90.78 | 7,890,300 | -0.42(-0.46%) |
May 10, 2016 | 89.74 | 91.44 | 89.71 | 91.20 | 9,066,170 | +1.83(+2.04%) |
May 09, 2016 | 89.92 | 90.04 | 88.66 | 89.38 | 9,074,512 | -0.75(-0.83%) |
May 06, 2016 | 88.81 | 90.49 | 88.00 | 90.13 | 9,458,251 | +0.69(+0.77%) |
May 05, 2016 | 90.19 | 90.49 | 89.18 | 89.44 | 10,593,735 | -0.54(-0.60%) |
May 04, 2016 | 90.96 | 91.01 | 89.44 | 89.98 | 13,299,231 | -1.68(-1.83%) |
May 03, 2016 | 91.68 | 91.89 | 90.81 | 91.65 | 9,259,419 | -0.78(-0.84%) |