Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.81 | 98.58 | 96.66 | 98.42 | 2,105,723 | +0.49(+0.50%) |
Jul 28, 2016 | 98.38 | 98.38 | 97.19 | 97.93 | 2,005,896 | -1.01(-1.02%) |
Jul 27, 2016 | 97.85 | 99.48 | 97.57 | 98.94 | 4,459,078 | +1.10(+1.12%) |
Jul 26, 2016 | 94.71 | 97.87 | 94.20 | 97.85 | 3,360,968 | +3.09(+3.27%) |
Jul 25, 2016 | 94.63 | 95.08 | 94.09 | 94.75 | 1,382,995 | -0.02(-0.02%) |
Jul 22, 2016 | 94.86 | 94.95 | 94.15 | 94.77 | 1,320,873 | -0.20(-0.21%) |
Jul 21, 2016 | 94.60 | 96.19 | 94.20 | 94.97 | 2,185,215 | +0.72(+0.77%) |
Jul 20, 2016 | 93.62 | 94.75 | 93.01 | 94.25 | 2,577,655 | +0.87(+0.94%) |
Jul 19, 2016 | 94.14 | 94.43 | 93.24 | 93.37 | 1,927,777 | -1.38(-1.46%) |
Jul 18, 2016 | 94.90 | 95.44 | 93.83 | 94.75 | 2,444,591 | -0.66(-0.69%) |
Jul 15, 2016 | 96.07 | 96.07 | 95.06 | 95.41 | 1,384,880 | -0.37(-0.39%) |
Jul 14, 2016 | 95.67 | 96.35 | 95.32 | 95.78 | 2,041,331 | +1.07(+1.13%) |
Jul 13, 2016 | 94.84 | 96.10 | 94.38 | 94.70 | 2,041,360 | -0.68(-0.71%) |
Jul 12, 2016 | 93.58 | 95.55 | 93.21 | 95.39 | 2,015,079 | +2.48(+2.67%) |
Jul 11, 2016 | 92.03 | 93.27 | 91.15 | 92.91 | 1,344,459 | +0.95(+1.04%) |
Jul 08, 2016 | 90.00 | 92.07 | 89.20 | 91.95 | 1,334,163 | +2.76(+3.09%) |
Jul 07, 2016 | 88.88 | 90.17 | 88.43 | 89.20 | 1,169,484 | +0.52(+0.59%) |
Jul 06, 2016 | 87.54 | 88.74 | 86.19 | 88.67 | 2,126,747 | +0.34(+0.39%) |
Jul 05, 2016 | 89.89 | 90.42 | 87.75 | 88.33 | 1,575,541 | -2.20(-2.43%) |
Jul 01, 2016 | 89.80 | 90.53 | 90.53 | 90.53 | 1,818,905 | +0.38(+0.43%) |
Jun 30, 2016 | 88.16 | 90.14 | 87.75 | 90.14 | 1,669,306 | +2.17(+2.47%) |
Jun 29, 2016 | 86.90 | 88.17 | 86.25 | 87.97 | 2,180,840 | +2.24(+2.61%) |
Jun 28, 2016 | 85.62 | 86.58 | 84.44 | 85.73 | 3,663,509 | +0.95(+1.13%) |
Jun 27, 2016 | 87.94 | 88.03 | 84.52 | 84.78 | 4,874,932 | -3.81(-4.30%) |
Jun 24, 2016 | 91.59 | 92.24 | 88.55 | 88.59 | 6,810,258 | -6.78(-7.11%) |
Jun 23, 2016 | 93.87 | 95.40 | 93.48 | 95.37 | 1,963,012 | +2.55(+2.75%) |
Jun 22, 2016 | 92.60 | 93.26 | 92.55 | 92.82 | 1,510,700 | +0.34(+0.36%) |
Jun 21, 2016 | 92.65 | 92.81 | 91.25 | 92.48 | 1,517,577 | -0.49(-0.53%) |
Jun 20, 2016 | 92.92 | 94.25 | 92.80 | 92.97 | 1,691,854 | +1.44(+1.57%) |
Jun 17, 2016 | 90.98 | 92.31 | 90.36 | 91.54 | 2,780,449 | +0.67(+0.73%) |
Jun 16, 2016 | 90.41 | 91.13 | 88.63 | 90.87 | 1,559,569 | -0.07(-0.08%) |
Jun 15, 2016 | 91.42 | 91.66 | 90.09 | 90.94 | 1,801,247 | +0.39(+0.43%) |
Jun 14, 2016 | 91.20 | 91.59 | 89.75 | 90.55 | 2,472,900 | -0.63(-0.69%) |
Jun 13, 2016 | 92.63 | 92.93 | 91.11 | 91.18 | 1,989,201 | -1.81(-1.95%) |
Jun 10, 2016 | 94.11 | 94.25 | 92.56 | 93.00 | 1,576,399 | -2.12(-2.23%) |
Jun 09, 2016 | 94.36 | 95.23 | 94.04 | 95.11 | 1,337,325 | -0.18(-0.19%) |
Jun 08, 2016 | 94.60 | 96.13 | 94.60 | 95.30 | 2,292,460 | +1.38(+1.47%) |
Jun 07, 2016 | 93.40 | 94.46 | 93.01 | 93.92 | 1,215,286 | +0.68(+0.73%) |
Jun 06, 2016 | 91.50 | 93.34 | 91.13 | 93.24 | 1,820,364 | +2.13(+2.34%) |
Jun 03, 2016 | 92.14 | 92.14 | 90.36 | 91.10 | 1,978,826 | -1.19(-1.29%) |
Jun 02, 2016 | 91.36 | 92.30 | 90.67 | 92.30 | 2,020,736 | +0.80(+0.88%) |
Jun 01, 2016 | 91.38 | 91.51 | 89.95 | 91.50 | 1,744,170 | -0.27(-0.30%) |
May 31, 2016 | 90.79 | 92.45 | 90.61 | 91.77 | 2,415,328 | +0.99(+1.09%) |
May 27, 2016 | 90.93 | 90.78 | 90.78 | 90.78 | 1,761,526 | -0.21(-0.23%) |
May 26, 2016 | 91.18 | 92.07 | 90.90 | 90.99 | 2,190,694 | +0.26(+0.29%) |
May 25, 2016 | 88.63 | 90.95 | 88.32 | 90.73 | 2,531,044 | +2.77(+3.15%) |
May 24, 2016 | 87.04 | 88.18 | 86.87 | 87.95 | 1,485,426 | +1.24(+1.43%) |
May 23, 2016 | 86.66 | 87.67 | 86.05 | 86.71 | 1,079,301 | -0.04(-0.05%) |
May 20, 2016 | 86.98 | 87.87 | 86.63 | 86.75 | 1,643,497 | +0.10(+0.12%) |
May 19, 2016 | 88.45 | 88.80 | 85.19 | 86.65 | 3,680,887 | -2.08(-2.34%) |
May 18, 2016 | 90.15 | 90.83 | 88.23 | 88.72 | 2,597,251 | -2.11(-2.33%) |
May 17, 2016 | 90.61 | 92.19 | 90.26 | 90.84 | 1,850,992 | +0.07(+0.08%) |
May 16, 2016 | 89.02 | 91.26 | 89.02 | 90.76 | 1,779,138 | +1.91(+2.15%) |
May 13, 2016 | 91.08 | 91.62 | 88.77 | 88.86 | 2,410,659 | -2.07(-2.27%) |
May 12, 2016 | 91.69 | 92.20 | 90.45 | 90.92 | 1,953,008 | -0.26(-0.29%) |
May 11, 2016 | 91.24 | 92.15 | 90.52 | 91.19 | 2,425,287 | -0.05(-0.05%) |
May 10, 2016 | 89.77 | 91.37 | 89.29 | 91.23 | 2,797,239 | +1.88(+2.10%) |
May 09, 2016 | 90.67 | 90.67 | 88.84 | 89.36 | 2,445,594 | -2.04(-2.24%) |
May 06, 2016 | 89.97 | 91.46 | 89.71 | 91.40 | 1,431,512 | +0.87(+0.97%) |
May 05, 2016 | 91.33 | 91.66 | 90.26 | 90.53 | 1,576,951 | -0.44(-0.48%) |
May 04, 2016 | 94.22 | 94.23 | 89.77 | 90.96 | 4,719,545 | -3.31(-3.51%) |
May 03, 2016 | 91.62 | 95.38 | 91.57 | 94.27 | 4,620,854 | +1.65(+1.78%) |