Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.00 | 96.31 | 95.16 | 95.59 | 368,843 | -0.42(-0.44%) |
Jul 28, 2016 | 96.12 | 96.66 | 95.59 | 96.01 | 905,071 | -0.53(-0.55%) |
Jul 27, 2016 | 97.42 | 97.46 | 95.99 | 96.55 | 1,244,119 | -0.01(-0.01%) |
Jul 26, 2016 | 93.84 | 96.99 | 93.84 | 96.56 | 1,599,707 | +3.60(+3.88%) |
Jul 25, 2016 | 92.40 | 93.13 | 92.40 | 92.95 | 257,502 | +0.53(+0.58%) |
Jul 22, 2016 | 91.65 | 92.48 | 91.09 | 92.42 | 507,294 | +0.46(+0.50%) |
Jul 21, 2016 | 92.71 | 92.76 | 91.58 | 91.96 | 528,943 | -0.65(-0.70%) |
Jul 20, 2016 | 91.69 | 92.83 | 91.39 | 92.61 | 713,418 | +1.44(+1.58%) |
Jul 19, 2016 | 91.34 | 91.42 | 90.89 | 91.17 | 306,621 | -0.31(-0.34%) |
Jul 18, 2016 | 91.30 | 91.65 | 91.04 | 91.48 | 517,197 | +1.32(+1.47%) |
Jul 15, 2016 | 90.21 | 90.32 | 89.80 | 90.16 | 417,425 | -0.03(-0.03%) |
Jul 14, 2016 | 90.34 | 90.44 | 89.62 | 90.19 | 508,153 | +0.65(+0.73%) |
Jul 13, 2016 | 89.75 | 90.08 | 89.40 | 89.53 | 518,911 | +0.11(+0.12%) |
Jul 12, 2016 | 89.08 | 89.73 | 89.08 | 89.42 | 1,115,291 | +1.15(+1.30%) |
Jul 11, 2016 | 87.95 | 88.65 | 87.89 | 88.28 | 348,448 | +0.98(+1.13%) |
Jul 08, 2016 | 85.80 | 87.36 | 84.93 | 87.29 | 389,954 | +2.36(+2.78%) |
Jul 07, 2016 | 84.04 | 85.55 | 84.04 | 84.93 | 429,469 | +1.13(+1.35%) |
Jul 05, 2016 | 84.69 | 84.69 | 83.29 | 83.80 | 936,822 | -1.56(-1.83%) |
Jul 01, 2016 | 85.42 | 85.36 | 85.36 | 85.36 | 485,231 | -0.71(-0.82%) |
Jun 30, 2016 | 84.73 | 86.16 | 84.56 | 86.07 | 572,010 | +1.45(+1.72%) |
Jun 29, 2016 | 83.92 | 84.86 | 83.61 | 84.62 | 853,616 | +1.67(+2.02%) |
Jun 28, 2016 | 82.09 | 83.11 | 81.87 | 82.94 | 994,304 | +2.11(+2.62%) |
Jun 27, 2016 | 83.10 | 83.11 | 80.28 | 80.83 | 1,924,613 | -3.42(-4.06%) |
Jun 24, 2016 | 85.32 | 86.68 | 83.93 | 84.25 | 963,583 | -4.83(-5.43%) |
Jun 23, 2016 | 88.05 | 89.19 | 87.79 | 89.08 | 398,680 | +2.17(+2.50%) |
Jun 22, 2016 | 87.13 | 87.83 | 86.81 | 86.91 | 333,294 | -0.08(-0.10%) |
Jun 21, 2016 | 87.09 | 87.25 | 86.68 | 87.00 | 350,534 | +0.27(+0.32%) |
Jun 20, 2016 | 87.02 | 87.76 | 86.67 | 86.72 | 402,399 | +0.95(+1.11%) |
Jun 17, 2016 | 86.37 | 86.37 | 85.15 | 85.77 | 661,331 | -0.73(-0.85%) |
Jun 16, 2016 | 85.66 | 86.56 | 85.02 | 86.50 | 1,476,324 | -0.01(-0.01%) |
Jun 15, 2016 | 86.96 | 87.10 | 86.37 | 86.51 | 257,080 | -0.01(-0.01%) |
Jun 14, 2016 | 86.26 | 86.75 | 85.70 | 86.52 | 460,486 | -0.03(-0.03%) |
Jun 13, 2016 | 86.44 | 87.51 | 86.37 | 86.55 | 605,534 | -0.45(-0.52%) |
Jun 10, 2016 | 87.55 | 87.55 | 86.69 | 87.00 | 377,975 | -1.45(-1.64%) |
Jun 09, 2016 | 87.78 | 88.49 | 87.47 | 88.45 | 395,554 | +0.10(+0.11%) |
Jun 08, 2016 | 88.38 | 88.57 | 88.07 | 88.34 | 152,393 | -0.04(-0.04%) |
Jun 07, 2016 | 87.92 | 88.56 | 87.91 | 88.38 | 509,084 | +0.83(+0.95%) |
Jun 06, 2016 | 87.80 | 88.27 | 87.40 | 87.55 | 686,130 | -0.20(-0.23%) |
Jun 03, 2016 | 88.25 | 88.30 | 87.24 | 87.75 | 478,777 | +0.26(+0.29%) |
Jun 02, 2016 | 87.32 | 87.49 | 86.93 | 87.49 | 269,480 | +0.02(+0.02%) |
Jun 01, 2016 | 86.94 | 87.58 | 86.60 | 87.47 | 478,173 | +0.46(+0.53%) |
May 31, 2016 | 86.68 | 87.10 | 86.44 | 87.02 | 780,119 | +0.50(+0.58%) |
May 27, 2016 | 85.90 | 86.51 | 86.51 | 86.51 | 313,452 | +0.54(+0.63%) |
May 26, 2016 | 85.82 | 86.17 | 85.60 | 85.97 | 331,876 | +0.28(+0.33%) |
May 25, 2016 | 85.71 | 85.92 | 85.03 | 85.69 | 454,223 | +0.50(+0.59%) |
May 24, 2016 | 83.86 | 85.28 | 83.76 | 85.18 | 577,543 | +2.01(+2.41%) |
May 23, 2016 | 83.15 | 83.92 | 83.15 | 83.18 | 267,725 | +0.58(+0.70%) |
May 20, 2016 | 81.14 | 82.68 | 81.13 | 82.60 | 610,973 | +2.43(+3.03%) |
May 19, 2016 | 80.10 | 80.78 | 79.48 | 80.17 | 507,422 | -0.45(-0.56%) |
May 18, 2016 | 79.05 | 81.32 | 79.05 | 80.62 | 728,893 | +1.24(+1.56%) |
May 17, 2016 | 79.79 | 80.23 | 79.15 | 79.38 | 226,965 | -0.52(-0.65%) |
May 16, 2016 | 78.69 | 80.45 | 78.41 | 79.91 | 259,289 | +1.26(+1.61%) |
May 13, 2016 | 78.58 | 79.29 | 78.41 | 78.64 | 583,332 | +0.28(+0.36%) |
May 12, 2016 | 79.97 | 80.12 | 77.73 | 78.36 | 440,900 | -1.43(-1.79%) |
May 11, 2016 | 79.68 | 80.50 | 79.68 | 79.79 | 973,623 | -0.19(-0.24%) |
May 10, 2016 | 79.26 | 80.02 | 78.79 | 79.98 | 302,027 | +0.93(+1.18%) |
May 09, 2016 | 79.29 | 79.71 | 78.82 | 79.04 | 354,699 | -0.10(-0.13%) |
May 06, 2016 | 78.70 | 79.20 | 78.06 | 79.15 | 451,813 | +0.11(+0.14%) |
May 05, 2016 | 79.30 | 79.80 | 78.75 | 79.04 | 428,623 | +0.19(+0.24%) |
May 04, 2016 | 79.17 | 79.73 | 78.57 | 78.84 | 922,951 | -0.91(-1.14%) |
May 03, 2016 | 79.86 | 80.24 | 79.38 | 79.75 | 1,195,740 | -0.92(-1.14%) |