Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.27 | 96.55 | 95.64 | 96.29 | 988,787 | +0.17(+0.18%) |
Jul 28, 2016 | 95.32 | 96.27 | 94.68 | 96.12 | 1,263,272 | +0.40(+0.42%) |
Jul 27, 2016 | 96.73 | 96.76 | 95.27 | 95.72 | 1,385,687 | -0.93(-0.96%) |
Jul 26, 2016 | 96.45 | 97.45 | 96.25 | 96.65 | 1,164,878 | +0.26(+0.27%) |
Jul 25, 2016 | 95.87 | 96.45 | 95.81 | 96.39 | 955,088 | +0.26(+0.27%) |
Jul 22, 2016 | 95.06 | 96.14 | 94.67 | 96.13 | 1,687,962 | +1.47(+1.55%) |
Jul 21, 2016 | 95.01 | 95.56 | 93.97 | 94.66 | 1,202,385 | -0.79(-0.83%) |
Jul 20, 2016 | 95.79 | 96.05 | 94.99 | 95.45 | 1,507,526 | +0.09(+0.09%) |
Jul 19, 2016 | 95.00 | 95.54 | 94.90 | 95.36 | 1,195,576 | -0.37(-0.39%) |
Jul 18, 2016 | 94.58 | 96.27 | 94.58 | 95.73 | 1,753,749 | +1.39(+1.47%) |
Jul 15, 2016 | 95.69 | 95.69 | 94.30 | 94.34 | 1,501,211 | -0.66(-0.69%) |
Jul 14, 2016 | 95.00 | 95.52 | 94.53 | 95.00 | 1,445,008 | +0.64(+0.68%) |
Jul 13, 2016 | 94.68 | 95.09 | 94.24 | 94.36 | 872,394 | -0.08(-0.08%) |
Jul 12, 2016 | 95.06 | 95.34 | 94.33 | 94.44 | 1,406,898 | -0.43(-0.45%) |
Jul 11, 2016 | 95.18 | 95.66 | 94.85 | 94.87 | 1,081,224 | -0.21(-0.22%) |
Jul 08, 2016 | 95.45 | 94.63 | 94.75 | 95.08 | 2,078,922 | +0.45(+0.48%) |
Jul 07, 2016 | 94.63 | 94.85 | 93.70 | 94.63 | 1,005,641 | -0.35(-0.37%) |
Jul 05, 2016 | 93.63 | 95.23 | 93.59 | 94.98 | 1,825,937 | +1.20(+1.28%) |
Jul 01, 2016 | 94.69 | 93.78 | 93.78 | 93.78 | 1,443,000 | -0.46(-0.49%) |
Jun 30, 2016 | 94.79 | 94.82 | 93.55 | 94.24 | 1,791,144 | -0.18(-0.19%) |
Jun 29, 2016 | 92.60 | 94.85 | 92.60 | 94.42 | 1,779,087 | +2.11(+2.29%) |
Jun 28, 2016 | 93.25 | 93.35 | 91.51 | 92.31 | 2,124,993 | -0.25(-0.27%) |
Jun 27, 2016 | 91.46 | 92.79 | 90.86 | 92.56 | 2,551,446 | +0.67(+0.73%) |
Jun 24, 2016 | 90.23 | 93.06 | 90.23 | 91.89 | 2,566,166 | -0.49(-0.53%) |
Jun 23, 2016 | 92.46 | 92.78 | 91.66 | 92.38 | 2,162,344 | +0.46(+0.50%) |
Jun 22, 2016 | 92.48 | 92.69 | 91.71 | 91.92 | 1,591,928 | -0.71(-0.77%) |
Jun 21, 2016 | 92.31 | 93.33 | 92.19 | 92.63 | 1,576,204 | +0.15(+0.16%) |
Jun 20, 2016 | 92.33 | 92.97 | 92.14 | 92.48 | 2,557,055 | +0.90(+0.98%) |
Jun 17, 2016 | 91.75 | 91.97 | 91.16 | 91.58 | 2,798,217 | -0.26(-0.28%) |
Jun 16, 2016 | 90.70 | 91.87 | 90.34 | 91.84 | 1,693,340 | +0.79(+0.87%) |
Jun 15, 2016 | 90.49 | 91.78 | 90.04 | 91.05 | 1,561,960 | +1.00(+1.11%) |
Jun 14, 2016 | 90.04 | 90.46 | 89.28 | 90.05 | 2,182,566 | -0.12(-0.13%) |
Jun 13, 2016 | 91.20 | 91.57 | 90.04 | 90.17 | 1,505,705 | -1.17(-1.28%) |
Jun 10, 2016 | 91.41 | 91.81 | 90.88 | 91.34 | 1,017,029 | -0.63(-0.69%) |
Jun 09, 2016 | 91.48 | 92.17 | 91.03 | 91.97 | 1,210,338 | +0.40(+0.44%) |
Jun 08, 2016 | 91.19 | 91.63 | 90.79 | 91.57 | 1,817,014 | +0.32(+0.35%) |
Jun 07, 2016 | 90.43 | 92.12 | 90.43 | 91.25 | 1,412,818 | +0.63(+0.70%) |
Jun 06, 2016 | 91.48 | 91.48 | 90.19 | 90.62 | 1,305,198 | -0.46(-0.51%) |
Jun 03, 2016 | 90.91 | 91.91 | 90.76 | 91.08 | 1,877,104 | +0.03(+0.03%) |
Jun 02, 2016 | 90.96 | 91.77 | 90.12 | 91.05 | 2,314,001 | +0.24(+0.26%) |
Jun 01, 2016 | 90.54 | 91.00 | 89.79 | 90.81 | 2,822,886 | +0.27(+0.30%) |
May 31, 2016 | 89.39 | 90.86 | 88.71 | 90.54 | 5,592,280 | +1.60(+1.80%) |
May 27, 2016 | 88.97 | 88.94 | 88.94 | 88.94 | 5,879,900 | +0.57(+0.65%) |
May 26, 2016 | 85.49 | 89.16 | 84.80 | 88.37 | 11,666,102 | +10.01(+12.77%) |
May 25, 2016 | 77.70 | 78.98 | 77.55 | 78.36 | 3,353,041 | +0.83(+1.07%) |
May 24, 2016 | 75.97 | 78.00 | 75.69 | 77.53 | 2,973,395 | +1.97(+2.61%) |
May 23, 2016 | 77.11 | 77.40 | 75.49 | 75.56 | 2,355,998 | -1.33(-1.73%) |
May 20, 2016 | 76.86 | 77.10 | 75.56 | 76.89 | 2,992,782 | -0.02(-0.03%) |
May 19, 2016 | 76.30 | 76.97 | 75.65 | 76.91 | 3,338,695 | +1.58(+2.10%) |
May 18, 2016 | 76.13 | 76.46 | 73.02 | 75.33 | 4,551,027 | -2.18(-2.81%) |
May 17, 2016 | 79.08 | 79.57 | 77.08 | 77.51 | 2,619,871 | -2.52(-3.15%) |
May 16, 2016 | 77.78 | 80.39 | 77.13 | 80.03 | 2,534,901 | +2.40(+3.09%) |
May 13, 2016 | 79.43 | 80.26 | 77.42 | 77.63 | 3,047,267 | -2.66(-3.31%) |
May 12, 2016 | 79.55 | 80.87 | 79.08 | 80.29 | 1,800,321 | +1.26(+1.59%) |
May 11, 2016 | 80.85 | 80.95 | 78.86 | 79.03 | 2,183,697 | -2.66(-3.26%) |
May 10, 2016 | 82.05 | 82.24 | 81.29 | 81.69 | 1,268,185 | -0.42(-0.51%) |
May 09, 2016 | 81.49 | 82.44 | 81.06 | 82.11 | 1,892,337 | +0.92(+1.13%) |
May 06, 2016 | 80.31 | 81.23 | 79.11 | 81.19 | 1,208,155 | +0.57(+0.71%) |
May 05, 2016 | 80.61 | 81.50 | 80.33 | 80.62 | 1,882,837 | +0.01(+0.01%) |
May 04, 2016 | 80.03 | 81.05 | 79.64 | 80.61 | 1,056,648 | +0.00(+0.00%) |
May 03, 2016 | 80.46 | 81.08 | 79.75 | 80.61 | 1,122,976 | -0.27(-0.33%) |