Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.51 | 96.91 | 95.75 | 96.58 | 2,024,681 | -0.37(-0.38%) |
Jul 28, 2016 | 97.58 | 97.66 | 96.58 | 96.95 | 1,097,279 | +3.27(+3.49%) |
Jul 27, 2016 | 94.26 | 94.42 | 93.34 | 93.68 | 660,531 | -1.48(-1.56%) |
Jul 26, 2016 | 95.49 | 95.69 | 94.82 | 95.16 | 738,371 | +0.87(+0.92%) |
Jul 25, 2016 | 94.39 | 94.47 | 94.00 | 94.29 | 358,874 | -0.21(-0.22%) |
Jul 22, 2016 | 93.29 | 94.52 | 93.28 | 94.50 | 577,494 | +1.04(+1.11%) |
Jul 21, 2016 | 93.05 | 93.85 | 93.05 | 93.46 | 512,866 | -0.23(-0.25%) |
Jul 20, 2016 | 92.70 | 93.88 | 92.63 | 93.70 | 1,118,768 | +1.14(+1.24%) |
Jul 19, 2016 | 92.74 | 92.98 | 92.30 | 92.55 | 1,800,172 | -1.77(-1.88%) |
Jul 18, 2016 | 94.48 | 94.54 | 94.02 | 94.33 | 908,316 | +0.65(+0.69%) |
Jul 15, 2016 | 93.58 | 93.93 | 93.17 | 93.68 | 828,611 | -0.36(-0.39%) |
Jul 14, 2016 | 94.65 | 94.79 | 93.87 | 94.04 | 688,110 | -0.27(-0.28%) |
Jul 13, 2016 | 93.31 | 94.60 | 93.31 | 94.31 | 1,400,575 | -0.69(-0.72%) |
Jul 12, 2016 | 94.30 | 95.22 | 93.75 | 95.00 | 1,434,989 | +0.99(+1.05%) |
Jul 11, 2016 | 93.45 | 94.54 | 93.37 | 94.01 | 1,697,239 | +0.53(+0.57%) |
Jul 08, 2016 | 92.98 | 93.94 | 94.18 | 93.48 | 1,612,691 | -0.70(-0.74%) |
Jul 07, 2016 | 94.52 | 94.64 | 93.90 | 94.18 | 1,977,979 | +0.01(+0.01%) |
Jul 06, 2016 | 92.80 | 94.26 | 92.57 | 94.17 | 1,849,727 | +0.36(+0.39%) |
Jul 05, 2016 | 93.17 | 94.03 | 93.17 | 93.80 | 1,060,817 | -0.43(-0.46%) |
Jul 01, 2016 | 93.55 | 94.24 | 94.24 | 94.24 | 1,172,269 | +0.69(+0.74%) |
Jun 30, 2016 | 91.39 | 93.60 | 91.10 | 93.55 | 2,076,247 | +3.39(+3.76%) |
Jun 29, 2016 | 88.71 | 90.95 | 88.43 | 90.16 | 1,868,774 | +2.39(+2.73%) |
Jun 28, 2016 | 87.96 | 87.97 | 86.53 | 87.76 | 1,766,236 | +1.89(+2.20%) |
Jun 27, 2016 | 85.43 | 86.06 | 84.01 | 85.87 | 2,874,824 | -0.60(-0.69%) |
Jun 24, 2016 | 87.29 | 89.33 | 85.90 | 86.47 | 3,420,236 | -4.49(-4.94%) |
Jun 23, 2016 | 91.33 | 91.35 | 90.16 | 90.96 | 1,024,542 | +0.84(+0.93%) |
Jun 22, 2016 | 90.59 | 91.66 | 89.95 | 90.12 | 1,342,788 | +0.44(+0.49%) |
Jun 21, 2016 | 89.60 | 90.13 | 89.12 | 89.69 | 1,651,749 | +1.34(+1.52%) |
Jun 20, 2016 | 89.30 | 89.31 | 88.32 | 88.34 | 1,381,455 | +2.68(+3.12%) |
Jun 17, 2016 | 85.72 | 85.99 | 84.85 | 85.67 | 1,227,202 | -0.20(-0.23%) |
Jun 16, 2016 | 83.63 | 85.97 | 83.40 | 85.87 | 1,358,788 | +1.42(+1.68%) |
Jun 15, 2016 | 85.16 | 85.24 | 84.28 | 84.45 | 1,513,233 | +0.76(+0.91%) |
Jun 14, 2016 | 83.20 | 83.83 | 82.53 | 83.69 | 2,883,053 | -1.43(-1.67%) |
Jun 13, 2016 | 84.70 | 85.78 | 84.66 | 85.11 | 1,603,805 | -1.60(-1.84%) |
Jun 10, 2016 | 86.83 | 87.17 | 86.11 | 86.71 | 1,362,898 | -2.78(-3.10%) |
Jun 09, 2016 | 89.86 | 90.07 | 89.23 | 89.49 | 760,403 | -1.52(-1.67%) |
Jun 08, 2016 | 90.90 | 91.21 | 90.75 | 91.00 | 396,102 | +0.00(+0.00%) |
Jun 07, 2016 | 91.30 | 91.43 | 90.92 | 91.00 | 433,451 | +0.34(+0.37%) |
Jun 06, 2016 | 90.53 | 90.97 | 90.25 | 90.66 | 304,726 | +0.22(+0.24%) |
Jun 03, 2016 | 90.12 | 90.54 | 89.87 | 90.45 | 377,290 | +0.76(+0.85%) |
Jun 02, 2016 | 89.24 | 89.73 | 88.98 | 89.69 | 542,943 | -0.22(-0.24%) |
Jun 01, 2016 | 88.96 | 90.16 | 88.96 | 89.90 | 898,671 | -0.54(-0.60%) |
May 31, 2016 | 91.94 | 91.96 | 90.22 | 90.44 | 483,269 | -1.18(-1.28%) |
May 27, 2016 | 91.29 | 91.62 | 91.62 | 91.62 | 277,290 | +0.44(+0.48%) |
May 26, 2016 | 91.21 | 91.37 | 90.89 | 91.18 | 244,253 | +0.12(+0.14%) |
May 25, 2016 | 90.95 | 91.31 | 90.91 | 91.05 | 327,733 | +0.30(+0.33%) |
May 24, 2016 | 89.81 | 90.85 | 89.77 | 90.75 | 562,989 | +2.47(+2.80%) |
May 23, 2016 | 88.33 | 88.67 | 88.18 | 88.29 | 321,466 | -0.07(-0.08%) |
May 20, 2016 | 88.99 | 89.06 | 88.33 | 88.35 | 273,795 | -0.44(-0.49%) |
May 19, 2016 | 88.76 | 88.91 | 87.94 | 88.79 | 380,454 | -0.27(-0.30%) |
May 18, 2016 | 89.47 | 89.78 | 88.59 | 89.06 | 550,010 | +0.10(+0.11%) |
May 17, 2016 | 89.98 | 90.12 | 88.79 | 88.96 | 506,273 | -1.55(-1.71%) |
May 16, 2016 | 89.97 | 90.80 | 89.88 | 90.51 | 338,317 | +0.40(+0.44%) |
May 13, 2016 | 89.97 | 90.61 | 89.92 | 90.11 | 326,547 | -0.56(-0.62%) |
May 12, 2016 | 91.10 | 91.15 | 90.34 | 90.67 | 496,681 | +0.07(+0.08%) |
May 11, 2016 | 90.69 | 91.04 | 90.47 | 90.60 | 464,046 | -0.43(-0.47%) |
May 10, 2016 | 90.41 | 91.07 | 90.28 | 91.03 | 444,072 | +0.46(+0.51%) |
May 09, 2016 | 90.43 | 90.82 | 90.30 | 90.56 | 383,824 | +0.39(+0.43%) |
May 06, 2016 | 89.35 | 90.19 | 89.27 | 90.17 | 385,641 | -0.07(-0.08%) |
May 05, 2016 | 89.64 | 90.44 | 89.57 | 90.25 | 434,161 | +0.67(+0.75%) |
May 04, 2016 | 88.95 | 89.68 | 88.80 | 89.58 | 606,002 | -0.55(-0.61%) |
May 03, 2016 | 90.21 | 90.44 | 89.69 | 90.12 | 597,768 | -0.40(-0.44%) |