Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.68 | 98.06 | 97.38 | 97.75 | 94,466 | -0.26(-0.26%) |
Jul 28, 2016 | 97.83 | 98.11 | 97.44 | 98.01 | 41,879 | +0.02(+0.02%) |
Jul 27, 2016 | 98.50 | 98.58 | 97.77 | 97.99 | 69,137 | -0.42(-0.42%) |
Jul 26, 2016 | 97.69 | 98.40 | 97.69 | 98.40 | 77,246 | +0.86(+0.88%) |
Jul 25, 2016 | 97.89 | 97.89 | 97.35 | 97.54 | 63,672 | -0.58(-0.59%) |
Jul 22, 2016 | 97.54 | 98.16 | 97.26 | 98.12 | 45,329 | +0.16(+0.16%) |
Jul 21, 2016 | 98.62 | 98.76 | 97.76 | 97.96 | 65,530 | -0.89(-0.90%) |
Jul 20, 2016 | 98.63 | 99.12 | 98.44 | 98.85 | 63,336 | +0.32(+0.32%) |
Jul 19, 2016 | 98.32 | 98.75 | 98.16 | 98.53 | 87,481 | -0.04(-0.04%) |
Jul 18, 2016 | 98.63 | 98.79 | 98.35 | 98.57 | 153,022 | -0.12(-0.13%) |
Jul 15, 2016 | 98.84 | 98.87 | 98.45 | 98.70 | 94,831 | +0.07(+0.07%) |
Jul 14, 2016 | 98.60 | 98.89 | 98.48 | 98.63 | 99,974 | +0.67(+0.69%) |
Jul 13, 2016 | 98.05 | 98.37 | 97.54 | 97.95 | 1,448,299 | +0.15(+0.15%) |
Jul 12, 2016 | 97.37 | 97.98 | 97.09 | 97.80 | 653,914 | +0.97(+1.01%) |
Jul 11, 2016 | 96.44 | 97.09 | 96.44 | 96.83 | 88,804 | +0.66(+0.68%) |
Jul 08, 2016 | 94.90 | 96.30 | 94.30 | 96.17 | 78,785 | +1.87(+1.98%) |
Jul 07, 2016 | 94.08 | 94.72 | 93.85 | 94.30 | 95,793 | +0.25(+0.26%) |
Jul 06, 2016 | 93.20 | 94.05 | 92.67 | 94.05 | 105,250 | +0.51(+0.55%) |
Jul 05, 2016 | 94.08 | 94.08 | 93.08 | 93.54 | 138,178 | -0.98(-1.04%) |
Jul 01, 2016 | 94.04 | 94.52 | 94.52 | 94.52 | 81,846 | +0.39(+0.41%) |
Jun 30, 2016 | 92.32 | 94.13 | 92.32 | 94.13 | 93,373 | +1.90(+2.06%) |
Jun 29, 2016 | 91.51 | 92.38 | 91.43 | 92.24 | 70,783 | +1.67(+1.85%) |
Jun 28, 2016 | 90.10 | 90.56 | 89.68 | 90.56 | 144,705 | +1.43(+1.60%) |
Jun 27, 2016 | 90.74 | 90.74 | 88.61 | 89.14 | 119,789 | -2.31(-2.53%) |
Jun 24, 2016 | 92.15 | 93.22 | 91.24 | 91.45 | 166,467 | -4.03(-4.22%) |
Jun 23, 2016 | 95.24 | 95.48 | 94.99 | 95.48 | 180,175 | +1.20(+1.27%) |
Jun 22, 2016 | 94.69 | 94.90 | 94.24 | 94.28 | 407,017 | -0.27(-0.28%) |
Jun 21, 2016 | 94.82 | 94.85 | 94.39 | 94.55 | 50,354 | -0.22(-0.23%) |
Jun 20, 2016 | 94.64 | 95.54 | 94.64 | 94.77 | 81,268 | +1.01(+1.08%) |
Jun 17, 2016 | 93.61 | 94.05 | 93.32 | 93.75 | 100,644 | +0.10(+0.10%) |
Jun 16, 2016 | 93.00 | 93.76 | 92.30 | 93.66 | 75,267 | +0.11(+0.12%) |
Jun 15, 2016 | 93.77 | 94.25 | 93.44 | 93.54 | 93,363 | +0.07(+0.08%) |
Jun 14, 2016 | 93.38 | 93.75 | 92.97 | 93.47 | 62,424 | -0.03(-0.03%) |
Jun 13, 2016 | 94.23 | 94.52 | 93.50 | 93.50 | 80,961 | -1.09(-1.16%) |
Jun 10, 2016 | 94.99 | 95.05 | 94.30 | 94.59 | 88,988 | -1.18(-1.23%) |
Jun 09, 2016 | 95.40 | 95.81 | 95.26 | 95.77 | 74,634 | -0.09(-0.09%) |
Jun 08, 2016 | 95.39 | 95.94 | 95.39 | 95.86 | 66,188 | +0.63(+0.67%) |
Jun 07, 2016 | 94.93 | 95.57 | 94.93 | 95.23 | 60,537 | +0.44(+0.47%) |
Jun 06, 2016 | 94.06 | 94.91 | 94.01 | 94.79 | 73,244 | +0.83(+0.88%) |
Jun 03, 2016 | 93.87 | 94.05 | 93.15 | 93.96 | 80,860 | -0.02(-0.02%) |
Jun 02, 2016 | 93.75 | 94.00 | 93.51 | 93.97 | 68,957 | +0.15(+0.16%) |
Jun 01, 2016 | 93.36 | 93.91 | 92.90 | 93.82 | 64,226 | -0.02(-0.02%) |
May 31, 2016 | 93.82 | 94.06 | 93.38 | 93.84 | 67,566 | +0.16(+0.17%) |
May 27, 2016 | 93.49 | 93.68 | 93.68 | 93.68 | 124,629 | +0.34(+0.36%) |
May 26, 2016 | 93.73 | 93.93 | 93.33 | 93.35 | 99,347 | -0.19(-0.21%) |
May 25, 2016 | 93.28 | 93.74 | 93.27 | 93.54 | 69,908 | +0.69(+0.74%) |
May 24, 2016 | 92.22 | 93.09 | 92.22 | 92.85 | 75,048 | +1.13(+1.23%) |
May 23, 2016 | 92.03 | 92.13 | 91.57 | 91.73 | 69,031 | -0.21(-0.23%) |
May 20, 2016 | 91.63 | 92.27 | 91.63 | 91.94 | 52,624 | +0.63(+0.70%) |
May 19, 2016 | 91.43 | 91.55 | 90.66 | 91.30 | 71,757 | -0.78(-0.84%) |
May 18, 2016 | 92.11 | 92.85 | 91.62 | 92.08 | 373,329 | -0.26(-0.28%) |
May 17, 2016 | 92.61 | 93.38 | 92.10 | 92.33 | 73,015 | -0.43(-0.47%) |
May 16, 2016 | 91.95 | 93.10 | 91.95 | 92.77 | 57,929 | +1.01(+1.11%) |
May 13, 2016 | 92.76 | 92.98 | 91.51 | 91.75 | 111,358 | -1.09(-1.18%) |
May 12, 2016 | 93.41 | 93.55 | 92.41 | 92.85 | 56,519 | -0.28(-0.30%) |
May 11, 2016 | 93.71 | 94.07 | 93.13 | 93.13 | 62,166 | -0.72(-0.77%) |
May 10, 2016 | 92.73 | 93.90 | 92.68 | 93.85 | 62,538 | +1.62(+1.76%) |
May 09, 2016 | 92.59 | 92.64 | 92.12 | 92.23 | 179,559 | -0.40(-0.43%) |
May 06, 2016 | 91.64 | 92.76 | 91.57 | 92.63 | 75,467 | +0.65(+0.71%) |
May 05, 2016 | 92.40 | 92.66 | 91.91 | 91.98 | 63,823 | -0.17(-0.18%) |
May 04, 2016 | 92.83 | 92.90 | 91.81 | 92.15 | 102,745 | -1.10(-1.18%) |
May 03, 2016 | 93.54 | 93.54 | 92.72 | 93.25 | 85,647 | -0.89(-0.95%) |