Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.83 | 94.56 | 93.39 | 94.43 | 3,621,779 | +0.46(+0.49%) |
Jul 28, 2016 | 93.35 | 94.09 | 92.73 | 93.96 | 3,668,135 | +0.65(+0.70%) |
Jul 27, 2016 | 94.22 | 94.49 | 93.03 | 93.31 | 4,245,963 | -0.80(-0.85%) |
Jul 26, 2016 | 93.58 | 94.12 | 93.02 | 94.12 | 3,757,088 | +0.37(+0.40%) |
Jul 25, 2016 | 93.40 | 94.52 | 93.40 | 93.75 | 6,653,742 | -0.10(-0.10%) |
Jul 22, 2016 | 92.25 | 94.16 | 91.49 | 93.84 | 11,293,812 | -2.48(-2.57%) |
Jul 21, 2016 | 97.25 | 97.41 | 96.03 | 96.32 | 5,084,897 | -0.99(-1.02%) |
Jul 20, 2016 | 96.95 | 97.41 | 96.75 | 97.31 | 2,678,672 | +0.43(+0.44%) |
Jul 19, 2016 | 96.26 | 96.94 | 96.06 | 96.88 | 2,689,044 | +0.37(+0.39%) |
Jul 18, 2016 | 96.78 | 96.80 | 96.33 | 96.50 | 1,537,485 | -0.28(-0.29%) |
Jul 15, 2016 | 97.14 | 97.19 | 96.55 | 96.78 | 2,777,622 | +0.11(+0.12%) |
Jul 14, 2016 | 97.14 | 97.42 | 96.51 | 96.67 | 2,976,252 | +0.03(+0.03%) |
Jul 13, 2016 | 97.09 | 97.24 | 96.40 | 96.63 | 2,342,436 | +0.02(+0.03%) |
Jul 12, 2016 | 96.60 | 97.17 | 96.42 | 96.61 | 2,831,498 | +0.37(+0.38%) |
Jul 11, 2016 | 96.56 | 96.63 | 95.88 | 96.25 | 3,656,668 | -0.22(-0.23%) |
Jul 08, 2016 | 95.03 | 96.59 | 94.25 | 96.46 | 3,110,553 | +2.22(+2.35%) |
Jul 07, 2016 | 94.79 | 95.10 | 93.79 | 94.25 | 2,636,728 | -0.58(-0.61%) |
Jul 06, 2016 | 93.74 | 94.86 | 92.87 | 94.82 | 3,816,806 | +1.29(+1.38%) |
Jul 05, 2016 | 94.05 | 94.53 | 93.08 | 93.53 | 2,977,316 | -1.03(-1.09%) |
Jul 01, 2016 | 94.69 | 94.56 | 94.56 | 94.56 | 2,750,960 | +0.15(+0.15%) |
Jun 30, 2016 | 93.35 | 94.44 | 93.03 | 94.42 | 4,161,068 | +1.51(+1.63%) |
Jun 29, 2016 | 92.83 | 93.31 | 91.87 | 92.91 | 4,948,422 | +0.32(+0.35%) |
Jun 28, 2016 | 91.98 | 92.62 | 91.22 | 92.58 | 4,489,199 | +2.11(+2.33%) |
Jun 27, 2016 | 90.97 | 90.97 | 89.45 | 90.47 | 4,797,046 | -1.23(-1.35%) |
Jun 24, 2016 | 92.13 | 93.62 | 91.43 | 91.71 | 4,513,193 | -3.52(-3.70%) |
Jun 23, 2016 | 95.38 | 95.54 | 94.67 | 95.23 | 2,471,288 | +0.61(+0.64%) |
Jun 22, 2016 | 95.34 | 95.50 | 94.52 | 94.62 | 2,704,842 | -0.59(-0.62%) |
Jun 21, 2016 | 95.36 | 95.47 | 94.94 | 95.21 | 2,857,360 | +0.19(+0.21%) |
Jun 20, 2016 | 95.21 | 96.21 | 94.67 | 95.02 | 3,569,337 | +0.93(+0.98%) |
Jun 17, 2016 | 94.09 | 94.29 | 93.49 | 94.09 | 4,014,975 | +0.11(+0.11%) |
Jun 16, 2016 | 93.32 | 94.17 | 92.54 | 93.99 | 2,641,760 | +0.22(+0.23%) |
Jun 15, 2016 | 94.13 | 94.58 | 93.70 | 93.77 | 3,554,073 | +0.01(+0.01%) |
Jun 14, 2016 | 93.40 | 93.83 | 92.99 | 93.76 | 2,530,713 | +0.31(+0.33%) |
Jun 13, 2016 | 94.65 | 94.68 | 93.40 | 93.45 | 2,978,390 | -1.26(-1.33%) |
Jun 10, 2016 | 95.38 | 95.38 | 94.34 | 94.71 | 3,998,085 | -0.43(-0.45%) |
Jun 09, 2016 | 93.81 | 95.21 | 93.70 | 95.14 | 3,274,097 | +0.93(+0.98%) |
Jun 08, 2016 | 93.76 | 94.48 | 93.59 | 94.22 | 3,018,365 | +0.58(+0.62%) |
Jun 07, 2016 | 93.79 | 94.06 | 93.61 | 93.63 | 2,466,999 | -0.15(-0.16%) |
Jun 06, 2016 | 93.33 | 93.97 | 93.15 | 93.79 | 2,306,244 | +0.61(+0.65%) |
Jun 03, 2016 | 93.14 | 93.33 | 92.32 | 93.18 | 2,647,915 | +0.21(+0.23%) |
Jun 02, 2016 | 92.58 | 92.97 | 92.16 | 92.97 | 2,638,118 | +0.48(+0.52%) |
Jun 01, 2016 | 92.45 | 92.65 | 91.29 | 92.49 | 2,745,678 | +0.09(+0.10%) |
May 31, 2016 | 92.76 | 93.01 | 92.03 | 92.40 | 3,671,850 | -0.41(-0.44%) |
May 27, 2016 | 92.92 | 92.80 | 92.80 | 92.80 | 2,171,447 | +0.11(+0.12%) |
May 26, 2016 | 93.12 | 93.57 | 92.37 | 92.69 | 2,491,818 | -0.43(-0.46%) |
May 25, 2016 | 93.01 | 93.54 | 92.88 | 93.12 | 1,959,172 | +0.28(+0.31%) |
May 24, 2016 | 91.81 | 93.11 | 91.73 | 92.84 | 2,570,773 | +1.27(+1.39%) |
May 23, 2016 | 91.80 | 92.04 | 91.39 | 91.56 | 2,094,049 | -0.34(-0.37%) |
May 20, 2016 | 91.50 | 92.61 | 91.50 | 91.90 | 4,910,130 | +0.73(+0.80%) |
May 19, 2016 | 90.92 | 91.37 | 89.87 | 91.17 | 3,728,045 | -0.30(-0.33%) |
May 18, 2016 | 91.85 | 92.37 | 91.00 | 91.47 | 3,050,298 | -0.76(-0.83%) |
May 17, 2016 | 92.62 | 92.93 | 91.76 | 92.24 | 3,074,287 | -0.50(-0.54%) |
May 16, 2016 | 91.75 | 92.97 | 91.24 | 92.73 | 2,969,098 | +1.32(+1.45%) |
May 13, 2016 | 92.15 | 92.46 | 91.14 | 91.41 | 3,112,012 | -0.80(-0.87%) |
May 12, 2016 | 92.49 | 92.69 | 91.66 | 92.21 | 2,928,987 | +0.06(+0.07%) |
May 11, 2016 | 92.86 | 92.86 | 92.02 | 92.15 | 2,128,228 | -0.67(-0.72%) |
May 10, 2016 | 92.01 | 93.27 | 91.45 | 92.82 | 3,554,920 | +1.44(+1.57%) |
May 09, 2016 | 91.79 | 92.06 | 91.23 | 91.38 | 3,309,959 | -0.50(-0.54%) |
May 06, 2016 | 91.72 | 92.06 | 91.18 | 91.88 | 4,151,054 | +0.13(+0.14%) |
May 05, 2016 | 91.47 | 92.10 | 91.29 | 91.75 | 3,714,368 | +0.56(+0.61%) |
May 04, 2016 | 91.77 | 92.04 | 90.97 | 91.19 | 4,010,764 | -1.28(-1.38%) |
May 03, 2016 | 91.89 | 92.81 | 91.80 | 92.47 | 3,255,387 | -0.13(-0.14%) |