Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 90.49 | 90.49 | 89.16 | 89.32 | 79,557 | -1.05(-1.16%) |
Jul 28, 2016 | 90.30 | 91.24 | 89.95 | 90.37 | 40,082 | -0.85(-0.93%) |
Jul 27, 2016 | 91.40 | 91.43 | 89.43 | 91.22 | 49,920 | +0.72(+0.79%) |
Jul 26, 2016 | 90.18 | 90.96 | 89.84 | 90.50 | 37,202 | +0.29(+0.32%) |
Jul 25, 2016 | 91.19 | 91.19 | 89.71 | 90.21 | 65,154 | -1.05(-1.15%) |
Jul 22, 2016 | 89.81 | 91.64 | 89.12 | 91.25 | 41,824 | +1.62(+1.81%) |
Jul 21, 2016 | 89.47 | 90.28 | 89.11 | 89.63 | 40,608 | -0.33(-0.36%) |
Jul 20, 2016 | 89.64 | 90.90 | 88.88 | 89.95 | 28,422 | +0.53(+0.60%) |
Jul 19, 2016 | 89.64 | 89.92 | 89.00 | 89.42 | 40,321 | -0.11(-0.13%) |
Jul 18, 2016 | 89.98 | 90.11 | 88.96 | 89.53 | 58,227 | -0.28(-0.31%) |
Jul 15, 2016 | 88.72 | 90.35 | 88.72 | 89.81 | 32,862 | +0.92(+1.04%) |
Jul 14, 2016 | 89.54 | 89.94 | 88.24 | 88.89 | 55,307 | -0.12(-0.14%) |
Jul 13, 2016 | 87.39 | 89.64 | 87.11 | 89.01 | 86,722 | +1.85(+2.13%) |
Jul 12, 2016 | 84.02 | 89.41 | 84.02 | 87.16 | 112,310 | +2.20(+2.58%) |
Jul 11, 2016 | 83.88 | 85.30 | 83.73 | 84.96 | 34,949 | +1.27(+1.52%) |
Jul 08, 2016 | 81.68 | 83.96 | 80.79 | 83.69 | 81,427 | +2.90(+3.59%) |
Jul 07, 2016 | 81.12 | 81.63 | 80.52 | 80.79 | 27,827 | +0.15(+0.18%) |
Jul 06, 2016 | 80.59 | 81.51 | 79.94 | 80.64 | 52,981 | -0.83(-1.02%) |
Jul 05, 2016 | 81.54 | 81.99 | 81.02 | 81.46 | 34,297 | -0.76(-0.93%) |
Jul 01, 2016 | 82.71 | 82.23 | 82.23 | 82.23 | 29,131 | -0.75(-0.91%) |
Jun 30, 2016 | 80.01 | 83.00 | 80.01 | 82.98 | 95,561 | +2.94(+3.67%) |
Jun 29, 2016 | 79.13 | 80.34 | 79.13 | 80.04 | 30,684 | +1.60(+2.04%) |
Jun 28, 2016 | 79.09 | 79.72 | 77.94 | 78.44 | 43,444 | +0.04(+0.05%) |
Jun 27, 2016 | 79.24 | 79.24 | 76.66 | 78.40 | 65,885 | -1.85(-2.31%) |
Jun 24, 2016 | 81.91 | 83.70 | 79.55 | 80.26 | 71,237 | -4.99(-5.85%) |
Jun 23, 2016 | 83.77 | 85.34 | 82.94 | 85.24 | 44,336 | +2.46(+2.97%) |
Jun 22, 2016 | 83.13 | 84.11 | 82.60 | 82.79 | 35,180 | -0.34(-0.41%) |
Jun 21, 2016 | 83.96 | 84.13 | 82.84 | 83.13 | 29,520 | -0.62(-0.74%) |
Jun 20, 2016 | 83.20 | 85.67 | 83.20 | 83.75 | 85,527 | +1.54(+1.88%) |
Jun 17, 2016 | 83.27 | 83.27 | 81.40 | 82.21 | 107,892 | -0.87(-1.04%) |
Jun 16, 2016 | 82.30 | 83.33 | 82.26 | 83.07 | 48,535 | -0.11(-0.13%) |
Jun 15, 2016 | 83.59 | 84.13 | 83.09 | 83.19 | 27,901 | -0.42(-0.50%) |
Jun 14, 2016 | 84.13 | 84.25 | 83.22 | 83.60 | 38,936 | -0.57(-0.67%) |
Jun 13, 2016 | 84.82 | 85.58 | 83.88 | 84.17 | 28,529 | -0.91(-1.07%) |
Jun 10, 2016 | 85.12 | 85.36 | 84.00 | 85.08 | 26,214 | -0.12(-0.14%) |
Jun 09, 2016 | 85.91 | 85.91 | 84.97 | 85.20 | 32,844 | -0.41(-0.48%) |
Jun 08, 2016 | 84.78 | 87.08 | 84.74 | 85.61 | 56,681 | +1.25(+1.48%) |
Jun 07, 2016 | 83.73 | 85.18 | 83.73 | 84.37 | 45,888 | +0.50(+0.60%) |
Jun 06, 2016 | 82.63 | 84.24 | 82.63 | 83.86 | 49,710 | +1.16(+1.41%) |
Jun 03, 2016 | 81.86 | 82.99 | 81.19 | 82.70 | 80,833 | +0.91(+1.11%) |
Jun 02, 2016 | 81.21 | 81.83 | 80.19 | 81.79 | 45,935 | +0.32(+0.39%) |
Jun 01, 2016 | 79.86 | 81.56 | 79.44 | 81.47 | 65,883 | +1.09(+1.35%) |
May 31, 2016 | 81.24 | 81.24 | 79.87 | 80.39 | 61,794 | -0.69(-0.85%) |
May 27, 2016 | 80.93 | 81.07 | 81.07 | 81.07 | 49,447 | +0.88(+1.10%) |
May 26, 2016 | 80.49 | 80.57 | 79.52 | 80.19 | 29,322 | -0.20(-0.24%) |
May 25, 2016 | 80.20 | 80.63 | 79.70 | 80.39 | 44,138 | +0.17(+0.21%) |
May 24, 2016 | 78.32 | 80.45 | 78.14 | 80.22 | 80,771 | +2.30(+2.95%) |
May 23, 2016 | 77.74 | 78.34 | 77.24 | 77.92 | 36,456 | +0.10(+0.13%) |
May 20, 2016 | 77.32 | 78.22 | 77.29 | 77.82 | 48,725 | +0.96(+1.25%) |
May 19, 2016 | 76.51 | 77.33 | 75.90 | 76.86 | 33,681 | -0.37(-0.48%) |
May 18, 2016 | 76.11 | 77.78 | 75.46 | 77.23 | 74,423 | +0.50(+0.65%) |
May 17, 2016 | 78.30 | 79.08 | 76.18 | 76.73 | 61,234 | -1.63(-2.08%) |
May 16, 2016 | 77.77 | 78.78 | 76.92 | 78.36 | 55,193 | +0.76(+0.98%) |
May 13, 2016 | 78.39 | 78.78 | 77.53 | 77.59 | 46,671 | -0.93(-1.18%) |
May 12, 2016 | 79.34 | 79.34 | 77.68 | 78.53 | 82,437 | -0.37(-0.47%) |
May 11, 2016 | 78.53 | 79.88 | 78.53 | 78.90 | 32,330 | -1.05(-1.31%) |
May 10, 2016 | 78.66 | 80.25 | 78.28 | 79.95 | 45,561 | +1.38(+1.75%) |
May 09, 2016 | 80.67 | 80.67 | 78.50 | 78.57 | 52,664 | -2.46(-3.03%) |
May 06, 2016 | 79.40 | 81.06 | 79.30 | 81.03 | 121,848 | +1.62(+2.04%) |
May 05, 2016 | 79.89 | 80.35 | 79.14 | 79.41 | 71,493 | +0.08(+0.11%) |
May 04, 2016 | 80.03 | 81.25 | 79.20 | 79.33 | 117,108 | -1.17(-1.46%) |
May 03, 2016 | 80.54 | 81.59 | 79.30 | 80.50 | 258,913 | -0.98(-1.20%) |