Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.21 | 96.56 | 95.58 | 96.28 | 1,026,528 | +0.03(+0.03%) |
Jul 28, 2016 | 96.34 | 96.55 | 95.34 | 96.25 | 1,185,773 | -0.33(-0.34%) |
Jul 27, 2016 | 96.75 | 97.05 | 95.73 | 96.57 | 1,435,669 | -0.13(-0.13%) |
Jul 26, 2016 | 95.92 | 96.76 | 95.53 | 96.70 | 1,578,388 | +0.91(+0.95%) |
Jul 25, 2016 | 95.60 | 95.80 | 95.16 | 95.79 | 1,190,815 | +0.19(+0.20%) |
Jul 22, 2016 | 95.14 | 95.66 | 94.89 | 95.60 | 1,702,041 | +0.48(+0.51%) |
Jul 21, 2016 | 95.24 | 95.96 | 94.85 | 95.11 | 2,703,535 | -0.18(-0.19%) |
Jul 20, 2016 | 93.86 | 95.55 | 93.58 | 95.29 | 3,532,302 | +2.59(+2.80%) |
Jul 19, 2016 | 91.93 | 92.74 | 91.66 | 92.70 | 1,547,067 | +0.38(+0.41%) |
Jul 18, 2016 | 92.70 | 92.84 | 92.01 | 92.32 | 1,102,560 | -0.47(-0.50%) |
Jul 15, 2016 | 93.00 | 93.08 | 92.41 | 92.79 | 1,475,218 | +0.14(+0.15%) |
Jul 14, 2016 | 92.98 | 93.26 | 92.62 | 92.65 | 1,584,719 | +0.38(+0.42%) |
Jul 13, 2016 | 92.22 | 92.42 | 91.27 | 92.27 | 2,048,278 | +0.48(+0.52%) |
Jul 12, 2016 | 91.58 | 91.91 | 91.18 | 91.79 | 1,547,870 | +0.84(+0.93%) |
Jul 11, 2016 | 90.76 | 91.30 | 90.58 | 90.95 | 1,317,133 | +0.54(+0.60%) |
Jul 08, 2016 | 89.11 | 90.51 | 88.37 | 90.41 | 1,954,206 | +2.04(+2.30%) |
Jul 07, 2016 | 87.90 | 88.69 | 87.59 | 88.37 | 1,967,794 | +0.63(+0.71%) |
Jul 06, 2016 | 86.31 | 87.83 | 86.00 | 87.74 | 2,170,944 | +1.05(+1.21%) |
Jul 05, 2016 | 86.98 | 87.06 | 86.16 | 86.69 | 1,700,335 | -0.75(-0.86%) |
Jul 01, 2016 | 86.90 | 87.44 | 87.44 | 87.44 | 1,921,470 | +0.54(+0.62%) |
Jun 30, 2016 | 85.22 | 86.90 | 85.22 | 86.90 | 1,929,616 | +1.95(+2.30%) |
Jun 29, 2016 | 84.88 | 85.10 | 84.43 | 84.95 | 1,792,410 | +1.08(+1.28%) |
Jun 28, 2016 | 82.94 | 83.89 | 82.62 | 83.87 | 2,331,072 | +1.99(+2.42%) |
Jun 27, 2016 | 83.71 | 83.75 | 81.57 | 81.89 | 3,359,128 | -2.48(-2.94%) |
Jun 24, 2016 | 85.70 | 86.35 | 83.97 | 84.37 | 3,698,732 | -4.26(-4.80%) |
Jun 23, 2016 | 88.23 | 88.62 | 87.87 | 88.62 | 1,794,143 | +0.85(+0.96%) |
Jun 22, 2016 | 88.10 | 88.52 | 87.74 | 87.78 | 1,742,089 | -0.22(-0.25%) |
Jun 21, 2016 | 88.47 | 88.56 | 87.92 | 88.00 | 1,422,519 | -0.55(-0.62%) |
Jun 20, 2016 | 88.81 | 89.77 | 88.52 | 88.55 | 1,847,155 | +0.41(+0.46%) |
Jun 17, 2016 | 87.50 | 88.31 | 87.22 | 88.14 | 2,549,431 | +0.77(+0.88%) |
Jun 16, 2016 | 87.04 | 87.58 | 86.17 | 87.37 | 2,021,588 | +0.11(+0.12%) |
Jun 15, 2016 | 88.09 | 88.31 | 87.13 | 87.26 | 2,653,201 | -0.43(-0.49%) |
Jun 14, 2016 | 87.43 | 88.10 | 87.06 | 87.69 | 2,262,225 | +0.06(+0.07%) |
Jun 13, 2016 | 88.57 | 88.91 | 87.61 | 87.64 | 4,060,338 | -2.04(-2.28%) |
Jun 10, 2016 | 89.67 | 90.06 | 89.28 | 89.68 | 1,542,591 | -0.59(-0.65%) |
Jun 09, 2016 | 90.07 | 90.42 | 89.42 | 90.27 | 1,786,461 | -0.49(-0.54%) |
Jun 08, 2016 | 90.13 | 90.88 | 90.13 | 90.76 | 1,714,505 | +0.71(+0.79%) |
Jun 07, 2016 | 89.33 | 90.48 | 89.33 | 90.04 | 2,166,844 | +0.64(+0.71%) |
Jun 06, 2016 | 89.02 | 89.60 | 88.90 | 89.40 | 1,302,600 | +0.46(+0.51%) |
Jun 03, 2016 | 88.87 | 89.08 | 88.33 | 88.95 | 1,493,641 | +0.07(+0.08%) |
Jun 02, 2016 | 88.31 | 88.87 | 87.89 | 88.87 | 1,658,650 | +0.35(+0.39%) |
Jun 01, 2016 | 87.97 | 88.57 | 86.78 | 88.52 | 3,284,813 | +0.56(+0.63%) |
May 31, 2016 | 87.50 | 88.06 | 87.05 | 87.97 | 2,446,003 | +0.57(+0.66%) |
May 27, 2016 | 87.32 | 87.40 | 87.40 | 87.40 | 1,007,642 | +0.07(+0.08%) |
May 26, 2016 | 87.36 | 87.79 | 87.11 | 87.33 | 1,005,967 | +0.10(+0.11%) |
May 25, 2016 | 87.19 | 87.86 | 87.04 | 87.23 | 1,550,698 | +0.19(+0.22%) |
May 24, 2016 | 86.17 | 87.26 | 85.13 | 87.04 | 1,123,132 | +1.39(+1.62%) |
May 23, 2016 | 85.42 | 85.89 | 85.11 | 85.65 | 1,116,044 | +0.08(+0.10%) |
May 20, 2016 | 85.74 | 86.11 | 85.46 | 85.57 | 1,529,809 | +0.32(+0.37%) |
May 19, 2016 | 85.11 | 85.70 | 84.36 | 85.26 | 1,487,123 | -0.46(-0.53%) |
May 18, 2016 | 85.96 | 86.56 | 85.19 | 85.71 | 1,314,320 | -0.43(-0.50%) |
May 17, 2016 | 86.52 | 87.23 | 85.79 | 86.14 | 1,819,917 | -0.39(-0.45%) |
May 16, 2016 | 85.67 | 86.75 | 85.59 | 86.53 | 1,437,155 | +1.10(+1.28%) |
May 13, 2016 | 86.62 | 86.97 | 85.22 | 85.44 | 1,504,162 | -1.29(-1.48%) |
May 12, 2016 | 86.72 | 87.14 | 86.09 | 86.72 | 1,794,015 | +0.21(+0.24%) |
May 11, 2016 | 87.35 | 87.66 | 86.52 | 86.52 | 1,142,131 | -0.88(-1.01%) |
May 10, 2016 | 86.53 | 87.67 | 86.15 | 87.40 | 1,424,138 | +1.04(+1.20%) |
May 09, 2016 | 86.26 | 86.61 | 85.80 | 86.36 | 1,193,795 | -0.08(-0.10%) |
May 06, 2016 | 85.54 | 86.44 | 85.46 | 86.44 | 1,180,777 | +0.85(+1.00%) |
May 05, 2016 | 86.25 | 86.58 | 85.44 | 85.59 | 1,650,668 | -0.31(-0.36%) |
May 04, 2016 | 86.41 | 86.53 | 85.70 | 85.89 | 1,512,758 | -0.78(-0.90%) |
May 03, 2016 | 86.73 | 86.91 | 86.19 | 86.67 | 1,812,649 | -0.41(-0.48%) |