Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 99.36 | 100.14 | 99.36 | 100.07 | 8,786,353 | +0.62(+0.62%) |
Jul 28, 2016 | 99.87 | 99.88 | 99.41 | 99.45 | 5,406,708 | -0.25(-0.25%) |
Jul 27, 2016 | 99.96 | 100.07 | 99.36 | 99.70 | 6,022,669 | -0.30(-0.30%) |
Jul 26, 2016 | 99.90 | 100.32 | 99.68 | 100.00 | 6,995,459 | +0.21(+0.21%) |
Jul 25, 2016 | 99.94 | 99.99 | 99.20 | 99.80 | 6,107,750 | -0.11(-0.11%) |
Jul 22, 2016 | 99.98 | 100.04 | 99.60 | 99.91 | 7,307,490 | -0.10(-0.10%) |
Jul 21, 2016 | 100.05 | 100.47 | 99.80 | 100.00 | 6,963,017 | +0.01(+0.01%) |
Jul 20, 2016 | 100.56 | 100.74 | 99.92 | 100.00 | 9,178,851 | -0.09(-0.09%) |
Jul 19, 2016 | 99.71 | 100.48 | 98.56 | 100.08 | 14,173,260 | +1.69(+1.71%) |
Jul 18, 2016 | 98.29 | 98.46 | 97.84 | 98.40 | 8,253,219 | +0.11(+0.11%) |
Jul 15, 2016 | 98.90 | 99.32 | 98.05 | 98.29 | 9,001,422 | -0.14(-0.15%) |
Jul 14, 2016 | 98.27 | 98.88 | 98.21 | 98.43 | 6,661,142 | +0.14(+0.15%) |
Jul 13, 2016 | 98.03 | 98.61 | 97.73 | 98.29 | 6,546,112 | +0.06(+0.07%) |
Jul 12, 2016 | 98.01 | 98.45 | 97.97 | 98.22 | 8,029,111 | -0.01(-0.01%) |
Jul 11, 2016 | 98.05 | 98.65 | 97.81 | 98.23 | 8,399,248 | +0.06(+0.07%) |
Jul 08, 2016 | 98.29 | 97.89 | 97.49 | 98.17 | 7,671,310 | +0.27(+0.28%) |
Jul 07, 2016 | 97.96 | 98.13 | 97.49 | 97.89 | 7,581,911 | -0.10(-0.11%) |
Jul 06, 2016 | 97.43 | 98.01 | 97.12 | 98.00 | 11,679,036 | +0.30(+0.30%) |
Jul 05, 2016 | 96.98 | 98.47 | 96.96 | 97.70 | 11,681,190 | +0.78(+0.81%) |
Jul 01, 2016 | 96.93 | 96.92 | 96.92 | 96.92 | 8,824,510 | -0.01(-0.01%) |
Jun 30, 2016 | 95.23 | 97.02 | 95.22 | 96.93 | 14,466,710 | +1.57(+1.65%) |
Jun 29, 2016 | 94.96 | 95.42 | 94.37 | 95.35 | 10,438,322 | +0.88(+0.93%) |
Jun 28, 2016 | 93.63 | 94.59 | 93.13 | 94.47 | 12,626,551 | +1.34(+1.44%) |
Jun 27, 2016 | 91.89 | 93.20 | 91.89 | 93.13 | 13,633,039 | +0.74(+0.80%) |
Jun 24, 2016 | 91.95 | 93.59 | 91.89 | 92.40 | 17,444,634 | -1.40(-1.49%) |
Jun 23, 2016 | 93.65 | 93.79 | 93.24 | 93.79 | 8,479,700 | +0.74(+0.79%) |
Jun 22, 2016 | 93.12 | 93.66 | 92.94 | 93.06 | 7,300,680 | +0.22(+0.24%) |
Jun 21, 2016 | 93.48 | 93.61 | 92.84 | 92.84 | 6,872,352 | -0.29(-0.31%) |
Jun 20, 2016 | 93.17 | 93.60 | 93.04 | 93.12 | 6,992,757 | +0.85(+0.92%) |
Jun 17, 2016 | 93.19 | 93.23 | 91.90 | 92.28 | 13,393,320 | -0.93(-0.99%) |
Jun 16, 2016 | 92.44 | 93.40 | 92.07 | 93.20 | 8,340,716 | +0.18(+0.20%) |
Jun 15, 2016 | 94.00 | 94.08 | 92.96 | 93.02 | 7,972,242 | -0.57(-0.61%) |
Jun 14, 2016 | 93.05 | 93.64 | 92.93 | 93.59 | 7,982,274 | +0.26(+0.28%) |
Jun 13, 2016 | 93.60 | 94.00 | 93.32 | 93.32 | 9,937,545 | -0.18(-0.19%) |
Jun 10, 2016 | 93.28 | 93.67 | 92.98 | 93.50 | 7,593,113 | +0.01(+0.01%) |
Jun 09, 2016 | 92.52 | 93.64 | 92.38 | 93.49 | 9,229,561 | +0.96(+1.04%) |
Jun 08, 2016 | 92.31 | 92.65 | 92.22 | 92.53 | 7,338,259 | +0.06(+0.06%) |
Jun 07, 2016 | 92.70 | 92.88 | 92.25 | 92.48 | 8,031,092 | -0.03(-0.03%) |
Jun 06, 2016 | 91.87 | 92.69 | 91.84 | 92.51 | 7,946,436 | +0.81(+0.88%) |
Jun 03, 2016 | 91.47 | 92.20 | 91.19 | 91.70 | 8,612,164 | +0.22(+0.24%) |
Jun 02, 2016 | 90.19 | 91.61 | 90.18 | 91.49 | 9,149,138 | +1.37(+1.52%) |
Jun 01, 2016 | 90.05 | 90.34 | 89.55 | 90.12 | 5,943,238 | +0.07(+0.08%) |
May 31, 2016 | 90.50 | 90.80 | 89.75 | 90.05 | 12,645,584 | -0.30(-0.33%) |
May 27, 2016 | 90.33 | 90.34 | 90.34 | 90.34 | 5,815,511 | +0.13(+0.14%) |
May 26, 2016 | 90.38 | 90.55 | 90.17 | 90.22 | 4,972,562 | -0.36(-0.40%) |
May 25, 2016 | 90.44 | 90.87 | 90.17 | 90.57 | 6,827,335 | +0.53(+0.59%) |
May 24, 2016 | 89.91 | 90.69 | 89.91 | 90.05 | 7,664,610 | +0.42(+0.47%) |
May 23, 2016 | 90.11 | 90.15 | 89.53 | 89.62 | 8,086,928 | -0.38(-0.43%) |
May 20, 2016 | 89.66 | 90.22 | 89.30 | 90.01 | 9,304,822 | +0.47(+0.53%) |
May 19, 2016 | 89.65 | 89.69 | 89.02 | 89.54 | 10,374,395 | -0.59(-0.65%) |
May 18, 2016 | 90.14 | 90.47 | 89.56 | 90.12 | 10,420,064 | -0.19(-0.21%) |
May 17, 2016 | 90.88 | 90.89 | 89.85 | 90.31 | 11,638,329 | -0.48(-0.53%) |
May 16, 2016 | 89.96 | 90.95 | 89.90 | 90.80 | 7,843,231 | +0.70(+0.77%) |
May 13, 2016 | 90.37 | 90.52 | 89.94 | 90.10 | 8,545,327 | -0.53(-0.59%) |
May 12, 2016 | 90.84 | 91.05 | 90.08 | 90.63 | 9,019,682 | -0.11(-0.12%) |
May 11, 2016 | 90.90 | 91.05 | 90.69 | 90.74 | 8,420,029 | -0.24(-0.26%) |
May 10, 2016 | 90.45 | 91.24 | 90.38 | 90.98 | 10,532,325 | +0.75(+0.84%) |
May 09, 2016 | 89.64 | 90.44 | 89.44 | 90.23 | 8,208,434 | +0.78(+0.87%) |
May 06, 2016 | 89.32 | 89.69 | 89.08 | 89.45 | 7,688,202 | -0.11(-0.12%) |
May 05, 2016 | 88.92 | 89.73 | 88.92 | 89.56 | 6,811,577 | +0.52(+0.59%) |
May 04, 2016 | 88.89 | 89.29 | 88.62 | 89.04 | 6,572,491 | -0.37(-0.42%) |
May 03, 2016 | 89.31 | 89.73 | 88.96 | 89.41 | 9,520,458 | -0.05(-0.05%) |