Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.94 | 98.65 | 97.94 | 98.61 | 23,647 | +0.68(+0.70%) |
Jul 28, 2016 | 97.52 | 98.07 | 97.16 | 97.93 | 24,111 | +0.20(+0.21%) |
Jul 27, 2016 | 98.88 | 98.88 | 97.42 | 97.73 | 38,690 | -1.20(-1.21%) |
Jul 26, 2016 | 99.40 | 99.71 | 98.81 | 98.92 | 93,144 | -0.54(-0.54%) |
Jul 25, 2016 | 99.27 | 99.47 | 99.03 | 99.46 | 121,324 | +0.11(+0.11%) |
Jul 22, 2016 | 98.95 | 99.41 | 98.95 | 99.35 | 25,284 | +0.40(+0.41%) |
Jul 21, 2016 | 99.12 | 99.12 | 98.57 | 98.95 | 1,230,658 | -0.19(-0.19%) |
Jul 20, 2016 | 99.24 | 99.31 | 99.04 | 99.13 | 29,915 | -0.02(-0.02%) |
Jul 19, 2016 | 98.90 | 99.15 | 98.72 | 99.15 | 19,793 | -0.21(-0.21%) |
Jul 18, 2016 | 99.45 | 99.49 | 99.19 | 99.36 | 30,124 | -0.08(-0.08%) |
Jul 15, 2016 | 99.52 | 99.72 | 99.26 | 99.45 | 94,874 | +0.05(+0.05%) |
Jul 14, 2016 | 99.39 | 99.88 | 99.29 | 99.40 | 93,567 | +0.05(+0.05%) |
Jul 13, 2016 | 99.32 | 99.38 | 99.02 | 99.35 | 60,028 | +0.16(+0.16%) |
Jul 12, 2016 | 99.12 | 99.48 | 99.08 | 99.19 | 87,351 | +0.07(+0.07%) |
Jul 11, 2016 | 98.95 | 99.35 | 98.70 | 99.12 | 35,759 | +0.21(+0.21%) |
Jul 08, 2016 | 97.90 | 98.92 | 97.56 | 98.91 | 34,958 | +1.35(+1.38%) |
Jul 07, 2016 | 97.63 | 97.96 | 97.25 | 97.56 | 12,126 | +0.16(+0.16%) |
Jul 06, 2016 | 96.96 | 97.45 | 96.51 | 97.40 | 49,799 | +0.21(+0.22%) |
Jul 05, 2016 | 97.07 | 97.51 | 96.95 | 97.19 | 108,294 | -0.17(-0.17%) |
Jul 01, 2016 | 97.32 | 97.36 | 97.36 | 97.36 | 67,588 | +0.08(+0.08%) |
Jun 30, 2016 | 95.25 | 97.28 | 95.25 | 97.28 | 86,513 | +2.15(+2.26%) |
Jun 29, 2016 | 94.17 | 95.17 | 94.17 | 95.13 | 31,332 | +1.30(+1.38%) |
Jun 28, 2016 | 93.33 | 93.83 | 92.83 | 93.83 | 33,799 | +1.21(+1.30%) |
Jun 27, 2016 | 93.34 | 93.34 | 92.11 | 92.62 | 40,842 | -0.89(-0.96%) |
Jun 24, 2016 | 94.39 | 95.20 | 93.41 | 93.52 | 52,357 | -3.15(-3.25%) |
Jun 23, 2016 | 96.51 | 96.66 | 96.31 | 96.66 | 31,640 | +0.77(+0.80%) |
Jun 22, 2016 | 96.12 | 96.48 | 95.86 | 95.90 | 29,574 | -0.32(-0.33%) |
Jun 21, 2016 | 96.28 | 96.43 | 96.17 | 96.22 | 30,781 | +0.17(+0.17%) |
Jun 20, 2016 | 95.92 | 96.63 | 95.92 | 96.05 | 26,587 | +0.75(+0.78%) |
Jun 17, 2016 | 95.43 | 95.45 | 94.86 | 95.30 | 25,623 | -0.13(-0.13%) |
Jun 16, 2016 | 94.76 | 95.48 | 94.41 | 95.43 | 1,035,821 | +0.44(+0.46%) |
Jun 15, 2016 | 95.04 | 95.57 | 94.93 | 94.99 | 43,906 | +0.08(+0.09%) |
Jun 14, 2016 | 94.74 | 95.03 | 94.23 | 94.91 | 61,168 | +0.02(+0.02%) |
Jun 13, 2016 | 95.59 | 95.86 | 94.88 | 94.89 | 54,993 | -0.94(-0.98%) |
Jun 10, 2016 | 95.75 | 96.04 | 95.50 | 95.83 | 32,397 | -0.51(-0.53%) |
Jun 09, 2016 | 95.68 | 96.42 | 95.68 | 96.34 | 31,124 | +0.30(+0.31%) |
Jun 08, 2016 | 95.57 | 96.08 | 95.51 | 96.04 | 37,002 | +0.49(+0.52%) |
Jun 07, 2016 | 95.29 | 95.81 | 95.29 | 95.55 | 52,914 | +0.24(+0.26%) |
Jun 06, 2016 | 95.21 | 95.44 | 94.89 | 95.30 | 32,099 | +0.15(+0.16%) |
Jun 03, 2016 | 94.93 | 95.22 | 94.83 | 95.15 | 40,389 | +0.27(+0.28%) |
Jun 02, 2016 | 94.46 | 94.88 | 94.46 | 94.88 | 46,576 | +0.23(+0.24%) |
Jun 01, 2016 | 94.04 | 94.66 | 93.91 | 94.66 | 240,800 | +0.31(+0.33%) |
May 31, 2016 | 94.84 | 94.95 | 93.94 | 94.35 | 41,097 | -0.31(-0.33%) |
May 27, 2016 | 94.47 | 94.66 | 94.66 | 94.66 | 29,099 | +0.27(+0.28%) |
May 26, 2016 | 94.29 | 94.46 | 94.25 | 94.39 | 25,767 | +0.10(+0.11%) |
May 25, 2016 | 94.15 | 94.52 | 94.10 | 94.29 | 46,260 | +0.18(+0.19%) |
May 24, 2016 | 93.12 | 94.23 | 93.12 | 94.11 | 67,954 | +1.24(+1.34%) |
May 23, 2016 | 92.98 | 93.11 | 92.85 | 92.87 | 40,327 | +0.00(+0.00%) |
May 20, 2016 | 93.20 | 93.32 | 92.77 | 92.87 | 40,033 | -0.12(-0.13%) |
May 19, 2016 | 92.44 | 93.04 | 92.19 | 92.99 | 45,294 | +0.17(+0.18%) |
May 18, 2016 | 93.27 | 93.51 | 92.26 | 92.82 | 103,296 | -0.70(-0.74%) |
May 17, 2016 | 94.78 | 94.78 | 93.26 | 93.52 | 181,540 | -1.47(-1.54%) |
May 16, 2016 | 94.59 | 95.17 | 94.46 | 94.98 | 36,752 | +0.48(+0.51%) |
May 13, 2016 | 95.37 | 95.54 | 94.34 | 94.51 | 121,524 | -0.99(-1.04%) |
May 12, 2016 | 95.41 | 95.76 | 95.04 | 95.50 | 47,092 | +0.44(+0.47%) |
May 11, 2016 | 95.60 | 95.81 | 95.01 | 95.05 | 61,791 | -0.87(-0.91%) |
May 10, 2016 | 94.93 | 95.92 | 94.93 | 95.92 | 88,072 | +1.18(+1.25%) |
May 09, 2016 | 94.73 | 95.12 | 94.60 | 94.74 | 39,995 | +0.19(+0.20%) |
May 06, 2016 | 93.67 | 94.60 | 93.67 | 94.55 | 67,193 | +0.70(+0.75%) |
May 05, 2016 | 94.20 | 94.41 | 93.67 | 93.84 | 38,469 | -0.18(-0.20%) |
May 04, 2016 | 93.69 | 94.24 | 93.53 | 94.03 | 310,032 | -0.12(-0.12%) |
May 03, 2016 | 94.20 | 94.51 | 93.86 | 94.15 | 227,585 | -0.55(-0.58%) |