Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 90.37 | 90.87 | 90.37 | 90.47 | 8,764,789 | +0.04(+0.04%) |
Jul 28, 2016 | 90.89 | 90.98 | 90.34 | 90.43 | 8,179,914 | -0.40(-0.44%) |
Jul 27, 2016 | 91.17 | 91.39 | 90.38 | 90.83 | 7,325,871 | -0.34(-0.37%) |
Jul 26, 2016 | 91.48 | 91.61 | 90.84 | 91.17 | 6,654,887 | -0.66(-0.72%) |
Jul 25, 2016 | 92.31 | 92.46 | 91.70 | 91.83 | 5,117,939 | -0.30(-0.33%) |
Jul 22, 2016 | 92.77 | 92.80 | 91.90 | 92.13 | 5,707,808 | -0.28(-0.31%) |
Jul 21, 2016 | 92.56 | 93.46 | 92.04 | 92.41 | 7,497,990 | -0.20(-0.21%) |
Jul 20, 2016 | 93.01 | 93.05 | 91.59 | 92.61 | 11,310,681 | -1.18(-1.26%) |
Jul 19, 2016 | 94.11 | 94.28 | 93.68 | 93.79 | 6,090,284 | -0.64(-0.68%) |
Jul 18, 2016 | 94.19 | 94.95 | 94.16 | 94.43 | 5,357,051 | +0.33(+0.35%) |
Jul 15, 2016 | 94.68 | 94.80 | 93.85 | 94.10 | 6,113,713 | -0.16(-0.17%) |
Jul 14, 2016 | 94.68 | 95.04 | 93.98 | 94.26 | 7,912,113 | +0.08(+0.09%) |
Jul 13, 2016 | 94.72 | 95.04 | 94.15 | 94.17 | 5,826,766 | -0.30(-0.32%) |
Jul 12, 2016 | 94.45 | 95.03 | 94.29 | 94.47 | 9,023,977 | +0.21(+0.22%) |
Jul 11, 2016 | 94.10 | 94.62 | 93.72 | 94.27 | 5,756,897 | +0.34(+0.36%) |
Jul 08, 2016 | 93.58 | 94.14 | 92.79 | 93.93 | 6,412,200 | +1.14(+1.23%) |
Jul 07, 2016 | 92.05 | 92.85 | 92.00 | 92.79 | 5,457,898 | +0.63(+0.69%) |
Jul 06, 2016 | 90.80 | 92.22 | 90.57 | 92.16 | 6,648,391 | +0.74(+0.81%) |
Jul 05, 2016 | 91.52 | 91.73 | 90.95 | 91.42 | 6,245,536 | -0.35(-0.38%) |
Jul 01, 2016 | 91.50 | 91.76 | 91.76 | 91.76 | 6,069,697 | +0.20(+0.21%) |
Jun 30, 2016 | 90.89 | 91.80 | 90.69 | 91.57 | 7,680,584 | +0.79(+0.87%) |
Jun 29, 2016 | 90.71 | 91.07 | 90.12 | 90.78 | 7,011,676 | +0.87(+0.97%) |
Jun 28, 2016 | 89.36 | 90.12 | 89.07 | 89.91 | 7,630,051 | +1.56(+1.77%) |
Jun 27, 2016 | 88.84 | 89.14 | 87.99 | 88.35 | 10,132,023 | -1.25(-1.40%) |
Jun 24, 2016 | 89.87 | 91.06 | 89.06 | 89.60 | 16,110,009 | -3.09(-3.33%) |
Jun 23, 2016 | 93.08 | 93.25 | 92.30 | 92.69 | 6,223,397 | +0.22(+0.23%) |
Jun 22, 2016 | 92.74 | 93.25 | 92.39 | 92.47 | 5,285,314 | -0.03(-0.03%) |
Jun 21, 2016 | 93.35 | 93.41 | 92.45 | 92.50 | 5,557,643 | -0.70(-0.75%) |
Jun 20, 2016 | 93.68 | 94.50 | 93.14 | 93.20 | 8,833,372 | +0.53(+0.58%) |
Jun 17, 2016 | 92.12 | 92.80 | 91.99 | 92.67 | 9,571,397 | +0.58(+0.63%) |
Jun 16, 2016 | 91.55 | 92.31 | 90.67 | 92.09 | 7,616,388 | +0.10(+0.11%) |
Jun 15, 2016 | 91.91 | 92.67 | 91.91 | 91.99 | 7,117,693 | -0.12(-0.13%) |
Jun 14, 2016 | 90.98 | 92.25 | 90.96 | 92.11 | 6,543,755 | +0.78(+0.85%) |
Jun 13, 2016 | 90.56 | 92.64 | 90.52 | 91.33 | 9,365,091 | +0.22(+0.24%) |
Jun 10, 2016 | 90.94 | 91.46 | 90.59 | 91.12 | 7,696,503 | -0.47(-0.51%) |
Jun 09, 2016 | 91.57 | 91.66 | 90.89 | 91.58 | 5,746,697 | -0.19(-0.20%) |
Jun 08, 2016 | 92.19 | 92.50 | 91.45 | 91.77 | 5,839,431 | -0.29(-0.32%) |
Jun 07, 2016 | 92.67 | 92.71 | 92.03 | 92.06 | 5,991,516 | -0.40(-0.44%) |
Jun 06, 2016 | 92.63 | 92.78 | 92.17 | 92.46 | 5,326,320 | +0.03(+0.03%) |
Jun 03, 2016 | 92.35 | 92.59 | 91.48 | 92.44 | 7,325,870 | +0.03(+0.03%) |
Jun 02, 2016 | 91.80 | 92.41 | 91.61 | 92.41 | 5,159,502 | +0.19(+0.20%) |
Jun 01, 2016 | 92.36 | 92.66 | 91.48 | 92.22 | 7,738,501 | -0.66(-0.71%) |
May 31, 2016 | 93.47 | 93.50 | 92.27 | 92.88 | 11,106,036 | -1.00(-1.07%) |
May 27, 2016 | 93.43 | 93.88 | 93.88 | 93.88 | 4,902,571 | +0.45(+0.48%) |
May 26, 2016 | 93.50 | 94.06 | 93.20 | 93.43 | 4,115,264 | -0.05(-0.05%) |
May 25, 2016 | 93.53 | 94.35 | 93.43 | 93.47 | 6,066,651 | +0.33(+0.35%) |
May 24, 2016 | 93.09 | 93.64 | 93.03 | 93.15 | 5,609,431 | +0.31(+0.33%) |
May 23, 2016 | 93.23 | 93.91 | 92.78 | 92.84 | 5,970,334 | -0.56(-0.60%) |
May 20, 2016 | 92.67 | 93.54 | 92.50 | 93.40 | 7,795,454 | +1.28(+1.39%) |
May 19, 2016 | 92.28 | 92.30 | 91.28 | 92.12 | 7,545,922 | -0.55(-0.60%) |
May 18, 2016 | 93.22 | 93.39 | 92.07 | 92.67 | 9,958,541 | -0.88(-0.94%) |
May 17, 2016 | 94.35 | 94.81 | 93.18 | 93.55 | 9,287,611 | -0.39(-0.42%) |
May 16, 2016 | 93.99 | 94.23 | 93.02 | 93.94 | 9,735,437 | -0.15(-0.16%) |
May 13, 2016 | 95.21 | 95.52 | 93.94 | 94.09 | 10,223,866 | -1.11(-1.17%) |
May 12, 2016 | 95.95 | 96.27 | 94.66 | 95.21 | 12,018,882 | -0.54(-0.57%) |
May 11, 2016 | 94.97 | 95.95 | 94.19 | 95.75 | 28,915,276 | -4.03(-4.04%) |
May 10, 2016 | 98.78 | 99.92 | 98.71 | 99.78 | 16,169,255 | +1.18(+1.20%) |
May 09, 2016 | 99.23 | 99.86 | 98.26 | 98.60 | 8,685,595 | -0.19(-0.19%) |
May 06, 2016 | 97.83 | 98.98 | 97.72 | 98.79 | 7,913,487 | +0.57(+0.58%) |
May 05, 2016 | 97.33 | 98.40 | 96.84 | 98.22 | 6,906,039 | +1.18(+1.22%) |
May 04, 2016 | 96.70 | 97.80 | 96.60 | 97.04 | 6,885,312 | -0.10(-0.11%) |
May 03, 2016 | 97.24 | 97.34 | 96.59 | 97.14 | 6,669,657 | -0.54(-0.56%) |