Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 91.19 | 91.75 | 90.59 | 91.25 | 6,960,222 | -0.40(-0.44%) |
Jul 28, 2016 | 91.92 | 92.21 | 90.68 | 91.65 | 6,226,505 | -0.39(-0.42%) |
Jul 27, 2016 | 91.50 | 92.06 | 90.10 | 92.04 | 8,723,005 | +0.63(+0.69%) |
Jul 26, 2016 | 91.03 | 93.10 | 90.90 | 91.41 | 19,575,058 | +3.75(+4.28%) |
Jul 25, 2016 | 85.73 | 87.87 | 85.01 | 87.66 | 14,125,622 | +1.77(+2.06%) |
Jul 22, 2016 | 86.48 | 86.50 | 85.11 | 85.89 | 11,363,917 | -0.10(-0.12%) |
Jul 21, 2016 | 88.30 | 88.38 | 85.21 | 85.99 | 16,081,988 | -1.92(-2.18%) |
Jul 20, 2016 | 86.67 | 88.49 | 85.82 | 87.91 | 23,521,816 | +2.07(+2.41%) |
Jul 19, 2016 | 85.43 | 86.75 | 84.50 | 85.84 | 55,667,512 | -12.97(-13.13%) |
Jul 18, 2016 | 98.43 | 99.84 | 97.24 | 98.81 | 28,430,996 | +0.42(+0.43%) |
Jul 15, 2016 | 98.52 | 98.70 | 97.41 | 98.39 | 9,041,865 | +0.37(+0.38%) |
Jul 14, 2016 | 97.00 | 98.27 | 96.80 | 98.02 | 9,875,475 | +1.59(+1.65%) |
Jul 13, 2016 | 96.26 | 96.72 | 94.80 | 96.43 | 8,768,148 | +0.46(+0.48%) |
Jul 12, 2016 | 95.07 | 96.72 | 94.09 | 95.97 | 11,614,560 | +1.30(+1.37%) |
Jul 11, 2016 | 96.19 | 96.87 | 94.30 | 94.67 | 13,272,835 | -2.39(-2.46%) |
Jul 08, 2016 | 96.00 | 97.41 | 95.10 | 97.06 | 8,335,375 | +1.96(+2.06%) |
Jul 07, 2016 | 94.70 | 95.38 | 93.18 | 95.10 | 9,910,295 | -2.81(-2.87%) |
Jul 05, 2016 | 95.20 | 101.25 | 93.31 | 97.91 | 25,864,360 | +1.24(+1.28%) |
Jul 01, 2016 | 95.00 | 96.67 | 96.67 | 96.67 | 16,167,200 | +5.19(+5.67%) |
Jun 30, 2016 | 90.91 | 91.72 | 90.03 | 91.48 | 9,082,699 | +0.42(+0.46%) |
Jun 29, 2016 | 89.67 | 91.96 | 88.70 | 91.06 | 11,681,307 | +3.09(+3.51%) |
Jun 28, 2016 | 87.41 | 88.88 | 86.41 | 87.97 | 11,541,081 | +2.64(+3.09%) |
Jun 27, 2016 | 87.88 | 88.00 | 84.81 | 85.33 | 13,771,081 | -3.11(-3.52%) |
Jun 24, 2016 | 87.53 | 90.49 | 87.21 | 88.44 | 11,248,582 | -3.22(-3.51%) |
Jun 23, 2016 | 90.62 | 91.68 | 88.15 | 91.66 | 10,807,653 | +1.65(+1.83%) |
Jun 22, 2016 | 90.78 | 91.98 | 89.77 | 90.01 | 9,450,100 | -0.98(-1.08%) |
Jun 21, 2016 | 93.87 | 93.88 | 90.77 | 90.99 | 15,193,802 | -2.81(-3.00%) |
Jun 20, 2016 | 95.22 | 95.88 | 93.65 | 93.80 | 9,024,999 | -0.65(-0.69%) |
Jun 17, 2016 | 95.75 | 95.77 | 94.20 | 94.45 | 8,046,841 | -0.99(-1.04%) |
Jun 16, 2016 | 94.18 | 95.56 | 93.25 | 95.44 | 7,543,562 | +1.15(+1.22%) |
Jun 15, 2016 | 94.61 | 95.45 | 93.56 | 94.29 | 7,675,334 | +0.17(+0.18%) |
Jun 14, 2016 | 94.16 | 95.80 | 93.27 | 94.12 | 9,466,811 | +0.27(+0.29%) |
Jun 13, 2016 | 95.02 | 97.20 | 93.62 | 93.85 | 13,482,008 | +0.10(+0.11%) |
Jun 10, 2016 | 94.88 | 95.34 | 93.28 | 93.75 | 12,907,900 | -3.34(-3.44%) |
Jun 09, 2016 | 97.22 | 98.43 | 96.66 | 97.09 | 8,923,650 | -0.77(-0.79%) |
Jun 08, 2016 | 100.02 | 100.28 | 97.60 | 97.86 | 9,422,049 | -2.03(-2.03%) |
Jun 07, 2016 | 101.20 | 101.63 | 99.77 | 99.89 | 6,474,187 | -0.85(-0.84%) |
Jun 06, 2016 | 100.29 | 101.07 | 99.72 | 100.74 | 6,827,011 | +1.15(+1.15%) |
Jun 03, 2016 | 100.99 | 101.00 | 98.53 | 99.59 | 9,223,994 | -1.66(-1.64%) |
Jun 02, 2016 | 101.39 | 102.15 | 100.77 | 101.25 | 7,990,805 | -0.26(-0.26%) |
Jun 01, 2016 | 101.50 | 101.92 | 100.16 | 101.51 | 8,389,282 | -1.06(-1.03%) |
May 31, 2016 | 102.95 | 103.45 | 102.13 | 102.57 | 8,724,825 | -0.73(-0.71%) |
May 27, 2016 | 102.44 | 103.30 | 103.30 | 103.30 | 9,092,100 | +0.49(+0.48%) |
May 26, 2016 | 103.21 | 104.00 | 101.38 | 102.81 | 17,817,524 | +2.61(+2.60%) |
May 25, 2016 | 99.00 | 100.31 | 98.30 | 100.20 | 15,203,143 | +2.31(+2.36%) |
May 24, 2016 | 95.98 | 99.14 | 95.75 | 97.89 | 21,239,922 | +3.00(+3.16%) |
May 23, 2016 | 92.98 | 95.29 | 92.85 | 94.89 | 13,988,254 | +2.40(+2.59%) |
May 20, 2016 | 90.08 | 93.28 | 89.98 | 92.49 | 15,063,042 | +2.94(+3.28%) |
May 19, 2016 | 90.16 | 91.27 | 88.30 | 89.55 | 11,448,973 | -0.95(-1.05%) |
May 18, 2016 | 88.25 | 91.72 | 88.25 | 90.50 | 13,911,639 | +1.87(+2.11%) |
May 17, 2016 | 89.00 | 90.87 | 88.17 | 88.63 | 11,569,939 | -0.49(-0.55%) |
May 16, 2016 | 87.56 | 90.00 | 86.15 | 89.12 | 11,243,763 | +1.24(+1.41%) |
May 13, 2016 | 87.39 | 88.59 | 86.26 | 87.88 | 11,571,389 | +0.14(+0.16%) |
May 12, 2016 | 90.32 | 90.41 | 85.74 | 87.74 | 20,403,800 | -2.28(-2.53%) |
May 11, 2016 | 92.40 | 92.50 | 89.90 | 90.02 | 11,685,937 | -2.87(-3.09%) |
May 10, 2016 | 91.14 | 93.20 | 91.09 | 92.89 | 11,175,383 | +2.35(+2.60%) |
May 09, 2016 | 90.73 | 91.83 | 89.90 | 90.54 | 9,543,055 | -0.30(-0.33%) |
May 06, 2016 | 88.83 | 90.88 | 88.12 | 90.84 | 10,433,936 | +1.47(+1.64%) |
May 05, 2016 | 90.91 | 92.08 | 89.25 | 89.37 | 10,367,986 | -1.42(-1.56%) |
May 04, 2016 | 91.00 | 92.16 | 90.35 | 90.79 | 7,391,779 | -0.75(-0.82%) |
May 03, 2016 | 92.08 | 93.25 | 91.30 | 91.54 | 10,590,847 | -1.57(-1.69%) |