Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.90 | 98.69 | 96.21 | 97.36 | 58,556 | +0.26(+0.26%) |
Jul 28, 2016 | 96.68 | 97.86 | 94.68 | 97.10 | 22,212 | +0.00(+0.00%) |
Jul 27, 2016 | 96.91 | 97.56 | 96.57 | 97.10 | 16,241 | +0.20(+0.21%) |
Jul 26, 2016 | 96.23 | 97.22 | 96.05 | 96.90 | 17,301 | +0.67(+0.70%) |
Jul 25, 2016 | 97.07 | 97.42 | 95.63 | 96.22 | 25,799 | -1.42(-1.46%) |
Jul 22, 2016 | 96.09 | 97.99 | 96.09 | 97.65 | 25,283 | +1.59(+1.66%) |
Jul 21, 2016 | 96.62 | 96.85 | 95.99 | 96.05 | 15,839 | -0.22(-0.23%) |
Jul 20, 2016 | 96.27 | 97.10 | 96.03 | 96.28 | 18,165 | +0.47(+0.49%) |
Jul 19, 2016 | 96.26 | 96.40 | 95.58 | 95.81 | 19,781 | -1.05(-1.08%) |
Jul 18, 2016 | 96.36 | 97.31 | 96.33 | 96.85 | 12,647 | +0.13(+0.13%) |
Jul 15, 2016 | 97.66 | 97.88 | 96.42 | 96.73 | 32,404 | -1.18(-1.21%) |
Jul 14, 2016 | 97.26 | 98.09 | 96.34 | 97.91 | 47,834 | +0.97(+1.00%) |
Jul 13, 2016 | 96.41 | 97.17 | 95.94 | 96.94 | 21,420 | +0.29(+0.30%) |
Jul 12, 2016 | 96.50 | 97.20 | 96.24 | 96.65 | 27,663 | +0.50(+0.52%) |
Jul 11, 2016 | 95.47 | 96.25 | 94.46 | 96.15 | 28,960 | +1.30(+1.37%) |
Jul 08, 2016 | 95.37 | 93.76 | 94.25 | 94.85 | 41,880 | +1.09(+1.16%) |
Jul 07, 2016 | 94.53 | 94.76 | 93.43 | 93.76 | 28,211 | -0.11(-0.12%) |
Jul 05, 2016 | 95.63 | 95.63 | 93.17 | 93.87 | 35,989 | -2.21(-2.30%) |
Jul 01, 2016 | 96.33 | 96.07 | 96.07 | 96.07 | 33,591 | -0.26(-0.27%) |
Jun 30, 2016 | 95.36 | 96.57 | 94.33 | 96.34 | 45,165 | +1.22(+1.28%) |
Jun 29, 2016 | 93.83 | 95.44 | 93.16 | 95.12 | 35,249 | +2.32(+2.50%) |
Jun 28, 2016 | 93.14 | 93.17 | 91.93 | 92.80 | 89,699 | +0.69(+0.75%) |
Jun 27, 2016 | 94.40 | 94.40 | 91.47 | 92.11 | 98,750 | -3.30(-3.46%) |
Jun 24, 2016 | 96.09 | 97.67 | 94.79 | 95.42 | 68,283 | -3.77(-3.80%) |
Jun 23, 2016 | 98.78 | 99.68 | 98.49 | 99.19 | 25,774 | +1.35(+1.38%) |
Jun 22, 2016 | 97.46 | 99.13 | 97.46 | 97.83 | 37,526 | +0.05(+0.05%) |
Jun 21, 2016 | 98.00 | 98.59 | 97.39 | 97.78 | 34,142 | -0.01(-0.01%) |
Jun 20, 2016 | 98.03 | 99.44 | 97.46 | 97.79 | 70,510 | +0.48(+0.49%) |
Jun 17, 2016 | 98.18 | 98.42 | 96.00 | 97.31 | 84,141 | -0.67(-0.69%) |
Jun 16, 2016 | 97.25 | 98.18 | 96.38 | 97.99 | 39,087 | +0.73(+0.75%) |
Jun 15, 2016 | 97.88 | 98.76 | 97.09 | 97.25 | 76,005 | -0.38(-0.39%) |
Jun 14, 2016 | 97.99 | 98.08 | 96.66 | 97.64 | 54,866 | -0.36(-0.36%) |
Jun 13, 2016 | 100.38 | 100.38 | 97.91 | 98.00 | 44,323 | -2.87(-2.84%) |
Jun 10, 2016 | 101.40 | 102.25 | 100.13 | 100.86 | 35,728 | -0.82(-0.80%) |
Jun 09, 2016 | 101.93 | 102.74 | 101.35 | 101.68 | 36,321 | -0.70(-0.68%) |
Jun 08, 2016 | 101.98 | 102.72 | 101.98 | 102.38 | 28,679 | +0.18(+0.17%) |
Jun 07, 2016 | 101.73 | 102.58 | 101.19 | 102.20 | 30,735 | +0.47(+0.46%) |
Jun 06, 2016 | 102.13 | 102.13 | 101.25 | 101.73 | 36,447 | +0.37(+0.36%) |
Jun 03, 2016 | 100.92 | 102.54 | 99.78 | 101.37 | 31,575 | +0.04(+0.04%) |
Jun 02, 2016 | 101.20 | 101.33 | 99.94 | 101.33 | 30,677 | +0.04(+0.04%) |
Jun 01, 2016 | 101.05 | 101.28 | 100.28 | 101.28 | 27,811 | +0.23(+0.23%) |
May 31, 2016 | 101.33 | 101.47 | 99.98 | 101.05 | 51,373 | -0.10(-0.10%) |
May 27, 2016 | 100.22 | 101.15 | 101.15 | 101.15 | 38,554 | +0.80(+0.79%) |
May 26, 2016 | 101.79 | 101.79 | 99.64 | 100.36 | 17,120 | -0.95(-0.94%) |
May 25, 2016 | 101.25 | 102.02 | 100.12 | 101.31 | 41,403 | +0.19(+0.19%) |
May 24, 2016 | 99.65 | 101.36 | 99.65 | 101.12 | 24,528 | +1.52(+1.53%) |
May 23, 2016 | 100.89 | 100.89 | 98.87 | 99.60 | 29,760 | -1.14(-1.13%) |
May 20, 2016 | 100.50 | 100.96 | 100.05 | 100.74 | 33,182 | +0.85(+0.85%) |
May 19, 2016 | 99.78 | 99.78 | 98.96 | 99.89 | 37,498 | -0.19(-0.19%) |
May 18, 2016 | 98.89 | 100.71 | 98.89 | 100.09 | 38,059 | +1.24(+1.26%) |
May 17, 2016 | 100.05 | 100.75 | 98.15 | 98.85 | 30,697 | -1.01(-1.02%) |
May 16, 2016 | 99.92 | 100.25 | 99.07 | 99.86 | 28,847 | +0.22(+0.22%) |
May 13, 2016 | 100.52 | 100.52 | 99.07 | 99.64 | 32,246 | -0.94(-0.93%) |
May 12, 2016 | 99.61 | 100.61 | 98.92 | 100.58 | 37,498 | +1.21(+1.22%) |
May 11, 2016 | 99.39 | 100.15 | 98.11 | 99.37 | 31,563 | -0.43(-0.43%) |
May 10, 2016 | 99.31 | 100.17 | 99.31 | 99.80 | 19,778 | +0.80(+0.81%) |
May 09, 2016 | 99.17 | 99.18 | 98.70 | 99.00 | 23,175 | -0.10(-0.10%) |
May 06, 2016 | 98.12 | 99.69 | 98.12 | 99.10 | 29,902 | +0.78(+0.79%) |
May 05, 2016 | 98.71 | 99.22 | 97.42 | 98.32 | 27,147 | +0.08(+0.09%) |
May 04, 2016 | 98.43 | 98.91 | 97.64 | 98.24 | 51,472 | -0.68(-0.69%) |
May 03, 2016 | 99.37 | 99.37 | 97.78 | 98.92 | 35,730 | -0.88(-0.88%) |