Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.79 | 102.79 | 100.47 | 101.64 | 23,150 | -1.11(-1.08%) |
Jul 28, 2016 | 102.52 | 103.20 | 101.01 | 102.75 | 14,846 | +0.20(+0.20%) |
Jul 27, 2016 | 102.28 | 102.87 | 101.40 | 102.54 | 28,945 | +0.49(+0.48%) |
Jul 26, 2016 | 101.58 | 102.19 | 100.00 | 102.05 | 21,147 | +0.47(+0.46%) |
Jul 25, 2016 | 101.68 | 102.23 | 101.04 | 101.58 | 9,379 | -0.18(-0.18%) |
Jul 22, 2016 | 102.05 | 102.09 | 100.86 | 101.76 | 11,613 | +0.18(+0.18%) |
Jul 21, 2016 | 100.78 | 102.23 | 100.78 | 101.58 | 18,063 | +1.11(+1.10%) |
Jul 20, 2016 | 100.23 | 101.05 | 98.90 | 100.47 | 11,572 | +0.20(+0.20%) |
Jul 19, 2016 | 100.72 | 100.72 | 99.43 | 100.27 | 25,472 | -0.45(-0.45%) |
Jul 18, 2016 | 99.16 | 101.07 | 99.16 | 100.72 | 17,561 | +1.31(+1.32%) |
Jul 15, 2016 | 100.54 | 100.54 | 98.43 | 99.41 | 18,110 | -1.45(-1.44%) |
Jul 14, 2016 | 101.23 | 102.62 | 100.54 | 100.86 | 16,293 | +0.06(+0.06%) |
Jul 13, 2016 | 102.05 | 102.05 | 99.82 | 100.80 | 36,769 | -1.23(-1.20%) |
Jul 12, 2016 | 100.88 | 102.44 | 100.42 | 102.03 | 18,677 | +1.84(+1.84%) |
Jul 11, 2016 | 101.66 | 101.91 | 98.55 | 100.19 | 33,714 | -2.05(-2.00%) |
Jul 08, 2016 | 99.16 | 102.40 | 97.81 | 102.23 | 39,720 | +4.42(+4.52%) |
Jul 07, 2016 | 93.57 | 97.81 | 93.57 | 97.81 | 30,300 | +4.57(+4.90%) |
Jul 05, 2016 | 94.60 | 94.60 | 92.18 | 93.25 | 32,208 | -1.66(-1.75%) |
Jul 01, 2016 | 95.33 | 94.90 | 94.90 | 94.90 | 16,165 | -0.14(-0.15%) |
Jun 30, 2016 | 92.98 | 95.07 | 91.44 | 95.05 | 29,410 | +2.44(+2.63%) |
Jun 29, 2016 | 92.88 | 92.89 | 90.48 | 92.61 | 33,021 | +0.82(+0.89%) |
Jun 28, 2016 | 90.56 | 92.00 | 90.09 | 91.79 | 39,403 | +2.52(+2.82%) |
Jun 27, 2016 | 93.51 | 93.51 | 88.78 | 89.27 | 37,881 | -5.00(-5.30%) |
Jun 24, 2016 | 95.21 | 96.42 | 93.19 | 94.27 | 136,649 | -4.32(-4.38%) |
Jun 23, 2016 | 101.21 | 101.21 | 97.98 | 98.59 | 28,059 | -1.45(-1.45%) |
Jun 22, 2016 | 98.90 | 100.45 | 98.90 | 100.04 | 44,138 | +1.39(+1.41%) |
Jun 21, 2016 | 102.03 | 102.03 | 98.30 | 98.65 | 29,469 | -2.95(-2.90%) |
Jun 20, 2016 | 102.46 | 104.04 | 101.56 | 101.60 | 49,693 | +0.06(+0.06%) |
Jun 17, 2016 | 99.27 | 103.55 | 99.27 | 101.54 | 130,872 | +0.55(+0.55%) |
Jun 16, 2016 | 95.93 | 102.22 | 95.11 | 100.99 | 93,397 | +4.73(+4.91%) |
Jun 15, 2016 | 94.19 | 97.57 | 94.19 | 96.26 | 19,366 | +2.19(+2.33%) |
Jun 14, 2016 | 94.04 | 95.33 | 92.77 | 94.07 | 18,331 | -0.14(-0.15%) |
Jun 13, 2016 | 94.70 | 95.68 | 92.92 | 94.21 | 33,973 | +0.39(+0.41%) |
Jun 10, 2016 | 96.74 | 96.74 | 92.76 | 93.82 | 26,896 | -4.47(-4.54%) |
Jun 09, 2016 | 97.88 | 98.53 | 96.52 | 98.29 | 25,787 | -0.16(-0.16%) |
Jun 08, 2016 | 99.00 | 99.99 | 98.29 | 98.45 | 20,094 | -0.67(-0.68%) |
Jun 07, 2016 | 100.78 | 101.19 | 98.87 | 99.12 | 22,781 | -1.93(-1.91%) |
Jun 06, 2016 | 101.03 | 101.82 | 98.87 | 101.05 | 56,412 | +1.24(+1.24%) |
Jun 03, 2016 | 99.89 | 99.97 | 96.80 | 99.81 | 34,788 | -0.08(-0.08%) |
Jun 02, 2016 | 98.02 | 99.99 | 96.15 | 99.89 | 43,150 | +1.58(+1.61%) |
Jun 01, 2016 | 98.83 | 98.83 | 95.89 | 98.31 | 42,756 | +0.47(+0.48%) |
May 31, 2016 | 99.83 | 99.83 | 96.68 | 97.84 | 42,066 | -1.16(-1.17%) |
May 27, 2016 | 94.19 | 99.00 | 99.00 | 99.00 | 96,854 | +5.52(+5.91%) |
May 26, 2016 | 92.54 | 93.74 | 91.83 | 93.47 | 23,062 | +1.38(+1.50%) |
May 25, 2016 | 92.13 | 92.70 | 90.96 | 92.09 | 29,195 | +0.99(+1.09%) |
May 24, 2016 | 89.09 | 91.30 | 88.81 | 91.10 | 43,243 | +3.13(+3.55%) |
May 23, 2016 | 87.28 | 89.31 | 86.11 | 87.97 | 30,992 | +2.35(+2.75%) |
May 20, 2016 | 85.27 | 86.25 | 85.01 | 85.62 | 10,860 | +1.08(+1.27%) |
May 19, 2016 | 85.60 | 85.60 | 83.53 | 84.54 | 14,594 | -0.91(-1.07%) |
May 18, 2016 | 86.33 | 86.33 | 84.26 | 85.46 | 16,210 | -0.93(-1.08%) |
May 17, 2016 | 85.80 | 88.34 | 85.80 | 86.39 | 13,711 | +0.22(+0.26%) |
May 16, 2016 | 86.86 | 86.86 | 85.17 | 86.17 | 23,880 | -0.47(-0.54%) |
May 13, 2016 | 86.84 | 87.47 | 85.98 | 86.63 | 9,087 | -0.67(-0.77%) |
May 12, 2016 | 89.19 | 89.90 | 86.57 | 87.30 | 10,387 | -1.52(-1.71%) |
May 11, 2016 | 88.81 | 88.93 | 88.01 | 88.83 | 7,014 | -0.73(-0.82%) |
May 10, 2016 | 87.99 | 89.62 | 87.83 | 89.56 | 13,932 | +1.56(+1.78%) |
May 09, 2016 | 90.41 | 90.61 | 87.93 | 87.99 | 23,322 | -2.42(-2.67%) |
May 06, 2016 | 90.25 | 90.47 | 89.37 | 90.41 | 13,288 | +0.39(+0.43%) |
May 05, 2016 | 90.35 | 91.47 | 89.52 | 90.02 | 19,712 | +0.24(+0.27%) |
May 04, 2016 | 90.19 | 92.09 | 89.23 | 89.78 | 14,439 | -0.63(-0.70%) |
May 03, 2016 | 90.73 | 91.02 | 89.84 | 90.41 | 16,368 | -1.12(-1.22%) |