Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.04 | 78.48 | 76.40 | 78.08 | 3,188,433 | +0.72(+0.93%) |
Jul 28, 2016 | 78.80 | 79.12 | 77.28 | 77.36 | 3,537,163 | -1.84(-2.32%) |
Jul 27, 2016 | 80.80 | 81.36 | 78.48 | 79.20 | 3,618,341 | -1.44(-1.79%) |
Jul 26, 2016 | 80.80 | 81.34 | 80.16 | 80.64 | 2,976,064 | -0.40(-0.49%) |
Jul 25, 2016 | 81.60 | 81.84 | 80.88 | 81.04 | 3,041,725 | -2.32(-2.78%) |
Jul 22, 2016 | 83.92 | 84.00 | 82.40 | 83.36 | 2,811,778 | -0.56(-0.67%) |
Jul 21, 2016 | 85.44 | 86.00 | 83.92 | 83.92 | 2,537,393 | -1.92(-2.24%) |
Jul 20, 2016 | 84.40 | 86.80 | 84.08 | 85.84 | 3,317,787 | +0.24(+0.28%) |
Jul 19, 2016 | 86.32 | 86.56 | 85.44 | 85.60 | 2,221,279 | -0.96(-1.11%) |
Jul 18, 2016 | 86.32 | 87.04 | 85.76 | 86.56 | 2,473,278 | -1.36(-1.55%) |
Jul 15, 2016 | 87.92 | 88.61 | 87.12 | 87.92 | 2,957,015 | +0.96(+1.10%) |
Jul 14, 2016 | 86.88 | 87.60 | 86.08 | 86.96 | 2,679,278 | +0.96(+1.12%) |
Jul 13, 2016 | 88.56 | 89.20 | 85.20 | 86.00 | 4,290,612 | -3.52(-3.93%) |
Jul 12, 2016 | 88.32 | 89.84 | 87.12 | 89.52 | 3,826,415 | +4.32(+5.07%) |
Jul 11, 2016 | 87.28 | 87.60 | 85.12 | 85.20 | 2,097,486 | -1.44(-1.66%) |
Jul 08, 2016 | 87.28 | 86.56 | 86.96 | 86.64 | 2,692,583 | +0.08(+0.09%) |
Jul 07, 2016 | 92.00 | 92.32 | 85.88 | 86.56 | 4,537,128 | -4.08(-4.50%) |
Jul 06, 2016 | 88.72 | 91.28 | 88.08 | 90.64 | 2,177,922 | +1.20(+1.34%) |
Jul 05, 2016 | 90.80 | 90.96 | 88.72 | 89.44 | 3,769,734 | -4.80(-5.09%) |
Jul 01, 2016 | 92.16 | 94.24 | 94.24 | 94.24 | 2,570,887 | +1.68(+1.82%) |
Jun 30, 2016 | 93.28 | 94.32 | 92.16 | 92.56 | 2,756,074 | -1.76(-1.87%) |
Jun 29, 2016 | 92.40 | 95.68 | 92.00 | 94.32 | 3,101,649 | +2.56(+2.79%) |
Jun 28, 2016 | 91.20 | 91.76 | 89.61 | 91.76 | 2,921,539 | +2.24(+2.50%) |
Jun 27, 2016 | 89.76 | 89.76 | 87.68 | 89.52 | 3,229,534 | -1.68(-1.84%) |
Jun 24, 2016 | 91.04 | 92.64 | 90.88 | 91.20 | 4,098,067 | -4.64(-4.84%) |
Jun 23, 2016 | 95.36 | 96.00 | 94.24 | 95.84 | 2,367,424 | +1.92(+2.04%) |
Jun 22, 2016 | 95.92 | 96.32 | 92.64 | 93.92 | 3,255,017 | -1.20(-1.26%) |
Jun 21, 2016 | 94.04 | 95.52 | 93.52 | 95.12 | 2,724,488 | -0.16(-0.17%) |
Jun 20, 2016 | 94.56 | 95.68 | 94.08 | 95.28 | 3,255,031 | +2.00(+2.14%) |
Jun 17, 2016 | 91.68 | 93.36 | 91.12 | 93.28 | 4,365,224 | +4.16(+4.67%) |
Jun 16, 2016 | 91.20 | 91.33 | 88.88 | 89.12 | 3,880,401 | -2.64(-2.88%) |
Jun 15, 2016 | 92.56 | 94.24 | 91.44 | 91.76 | 2,917,429 | -2.08(-2.22%) |
Jun 14, 2016 | 93.84 | 94.32 | 93.28 | 93.84 | 1,979,523 | -0.24(-0.26%) |
Jun 13, 2016 | 93.68 | 95.52 | 93.60 | 94.08 | 2,270,279 | -0.88(-0.93%) |
Jun 10, 2016 | 96.16 | 96.80 | 94.64 | 94.96 | 2,627,678 | -3.04(-3.10%) |
Jun 09, 2016 | 97.52 | 98.56 | 97.52 | 98.00 | 2,252,476 | -1.44(-1.45%) |
Jun 08, 2016 | 98.72 | 99.60 | 98.20 | 99.44 | 3,306,047 | +1.68(+1.72%) |
Jun 07, 2016 | 96.80 | 97.92 | 96.56 | 97.76 | 2,277,889 | +1.44(+1.50%) |
Jun 06, 2016 | 96.08 | 96.64 | 95.20 | 96.32 | 2,926,192 | +1.76(+1.86%) |
Jun 03, 2016 | 95.04 | 95.12 | 93.60 | 94.56 | 2,396,243 | -0.32(-0.34%) |
Jun 02, 2016 | 93.36 | 95.68 | 93.20 | 94.88 | 2,798,659 | -0.56(-0.59%) |
Jun 01, 2016 | 92.96 | 95.44 | 92.48 | 95.44 | 3,193,558 | +0.48(+0.51%) |
May 31, 2016 | 95.84 | 97.04 | 94.56 | 94.96 | 2,105,825 | -0.88(-0.92%) |
May 27, 2016 | 94.72 | 95.84 | 95.84 | 95.84 | 1,761,137 | +0.24(+0.25%) |
May 26, 2016 | 96.88 | 96.96 | 95.36 | 95.60 | 2,706,531 | -0.64(-0.67%) |
May 25, 2016 | 95.36 | 96.40 | 94.28 | 96.24 | 3,141,790 | +1.68(+1.78%) |
May 24, 2016 | 93.36 | 94.80 | 93.28 | 94.56 | 2,135,894 | +1.28(+1.37%) |
May 23, 2016 | 92.08 | 93.51 | 91.92 | 93.28 | 2,034,843 | -0.72(-0.77%) |
May 20, 2016 | 94.32 | 94.88 | 92.88 | 94.00 | 2,402,505 | -0.32(-0.34%) |
May 19, 2016 | 92.64 | 94.40 | 91.53 | 94.32 | 2,736,607 | +0.72(+0.77%) |
May 18, 2016 | 94.80 | 96.00 | 93.60 | 93.60 | 3,676,569 | -1.76(-1.85%) |
May 17, 2016 | 94.00 | 95.44 | 93.68 | 95.36 | 2,787,601 | +1.28(+1.36%) |
May 16, 2016 | 93.44 | 94.32 | 93.04 | 94.08 | 3,337,605 | +3.12(+3.43%) |
May 13, 2016 | 90.80 | 91.44 | 90.16 | 90.96 | 1,903,755 | -0.64(-0.70%) |
May 12, 2016 | 92.20 | 92.24 | 89.76 | 91.60 | 2,992,629 | +0.88(+0.97%) |
May 11, 2016 | 87.28 | 91.36 | 86.80 | 90.72 | 3,666,175 | +2.80(+3.18%) |
May 10, 2016 | 86.00 | 88.16 | 85.76 | 87.92 | 2,627,127 | +2.48(+2.90%) |
May 09, 2016 | 86.88 | 87.28 | 85.12 | 85.44 | 2,766,779 | -2.24(-2.55%) |
May 06, 2016 | 86.48 | 89.20 | 86.24 | 87.68 | 3,299,585 | +0.48(+0.55%) |
May 05, 2016 | 89.84 | 89.92 | 86.48 | 87.20 | 4,267,845 | +0.88(+1.02%) |
May 04, 2016 | 87.44 | 88.29 | 85.04 | 86.32 | 3,103,312 | +0.40(+0.47%) |
May 03, 2016 | 86.88 | 87.04 | 85.24 | 85.92 | 3,548,777 | -2.48(-2.81%) |