Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.06 | 93.86 | 92.91 | 93.66 | 18,934 | +0.30(+0.32%) |
Jul 28, 2016 | 94.50 | 94.85 | 93.11 | 93.36 | 15,720 | -1.04(-1.11%) |
Jul 27, 2016 | 95.99 | 96.74 | 94.15 | 94.40 | 20,854 | -0.55(-0.58%) |
Jul 26, 2016 | 94.50 | 95.84 | 94.50 | 94.95 | 14,790 | -0.40(-0.42%) |
Jul 25, 2016 | 96.89 | 96.94 | 95.25 | 95.35 | 19,610 | -1.64(-1.69%) |
Jul 22, 2016 | 95.30 | 97.39 | 95.25 | 96.99 | 27,850 | +1.64(+1.72%) |
Jul 21, 2016 | 95.89 | 96.79 | 94.95 | 95.35 | 22,646 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.31 | 95.30 | 17,202 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.95 | 92.16 | 93.81 | 23,821 | +0.55(+0.59%) |
Jul 18, 2016 | 92.36 | 93.26 | 91.67 | 93.26 | 21,386 | +0.99(+1.08%) |
Jul 15, 2016 | 92.16 | 92.31 | 90.83 | 92.26 | 27,423 | +0.55(+0.60%) |
Jul 14, 2016 | 92.51 | 92.51 | 90.97 | 91.72 | 34,214 | +0.10(+0.11%) |
Jul 13, 2016 | 94.65 | 94.98 | 91.42 | 91.62 | 32,766 | -2.93(-3.10%) |
Jul 12, 2016 | 92.46 | 95.65 | 92.46 | 94.55 | 32,658 | +2.79(+3.04%) |
Jul 11, 2016 | 94.30 | 94.55 | 91.27 | 91.77 | 31,629 | -1.49(-1.60%) |
Jul 08, 2016 | 92.21 | 93.31 | 90.47 | 93.26 | 35,262 | +2.29(+2.52%) |
Jul 07, 2016 | 91.22 | 92.42 | 90.57 | 90.97 | 21,104 | +0.40(+0.44%) |
Jul 06, 2016 | 90.42 | 90.97 | 89.58 | 90.57 | 18,118 | -0.65(-0.71%) |
Jul 05, 2016 | 91.27 | 91.32 | 89.88 | 91.22 | 26,713 | -1.09(-1.19%) |
Jul 01, 2016 | 92.11 | 92.31 | 92.31 | 92.31 | 29,856 | +0.55(+0.60%) |
Jun 30, 2016 | 90.92 | 91.98 | 90.12 | 91.77 | 22,878 | +0.94(+1.04%) |
Jun 29, 2016 | 89.03 | 91.63 | 89.03 | 90.82 | 38,497 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.27 | 87.79 | 88.38 | 46,169 | +1.24(+1.43%) |
Jun 27, 2016 | 88.33 | 88.83 | 85.95 | 87.14 | 28,820 | -2.29(-2.56%) |
Jun 24, 2016 | 90.22 | 91.92 | 89.08 | 89.43 | 36,857 | -3.28(-3.54%) |
Jun 23, 2016 | 92.36 | 93.06 | 91.72 | 92.71 | 22,768 | +1.74(+1.91%) |
Jun 22, 2016 | 90.62 | 91.92 | 90.12 | 90.97 | 20,309 | +0.30(+0.33%) |
Jun 21, 2016 | 89.48 | 90.72 | 88.53 | 90.67 | 18,906 | +1.44(+1.62%) |
Jun 20, 2016 | 90.37 | 90.52 | 88.83 | 89.23 | 30,259 | +0.50(+0.56%) |
Jun 17, 2016 | 89.03 | 89.33 | 88.04 | 88.73 | 22,907 | +0.40(+0.45%) |
Jun 16, 2016 | 87.39 | 88.43 | 85.80 | 88.33 | 29,068 | +0.60(+0.68%) |
Jun 15, 2016 | 86.64 | 87.94 | 85.80 | 87.74 | 49,021 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.32 | 86.94 | 87.04 | 121,541 | -2.79(-3.10%) |
Jun 13, 2016 | 90.87 | 91.97 | 89.83 | 89.83 | 27,014 | -1.34(-1.47%) |
Jun 10, 2016 | 92.61 | 93.16 | 90.52 | 91.17 | 28,951 | -2.54(-2.71%) |
Jun 09, 2016 | 93.90 | 94.45 | 93.46 | 93.71 | 17,836 | -1.09(-1.15%) |
Jun 08, 2016 | 94.80 | 95.45 | 94.15 | 94.80 | 22,056 | +0.55(+0.58%) |
Jun 07, 2016 | 94.35 | 95.50 | 93.71 | 94.25 | 27,794 | +0.95(+1.01%) |
Jun 06, 2016 | 93.95 | 94.90 | 93.16 | 93.31 | 32,595 | +0.05(+0.05%) |
Jun 03, 2016 | 93.06 | 93.76 | 92.61 | 93.26 | 42,242 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.90 | 91.47 | 93.76 | 28,716 | +1.74(+1.89%) |
Jun 01, 2016 | 88.48 | 92.71 | 87.69 | 92.01 | 64,125 | +3.38(+3.82%) |
May 31, 2016 | 91.67 | 94.85 | 87.84 | 88.63 | 70,206 | -2.49(-2.73%) |
May 27, 2016 | 90.92 | 91.12 | 91.12 | 91.12 | 47,388 | +0.30(+0.33%) |
May 26, 2016 | 91.72 | 91.72 | 89.83 | 90.82 | 45,321 | +0.05(+0.05%) |
May 25, 2016 | 89.93 | 91.52 | 89.83 | 90.77 | 61,370 | +1.59(+1.78%) |
May 24, 2016 | 90.67 | 91.02 | 88.78 | 89.18 | 24,046 | -0.94(-1.05%) |
May 23, 2016 | 89.78 | 90.62 | 89.28 | 90.12 | 24,398 | +0.10(+0.11%) |
May 20, 2016 | 90.62 | 90.72 | 89.68 | 90.03 | 23,813 | +0.11(+0.12%) |
May 19, 2016 | 88.89 | 89.91 | 87.24 | 89.91 | 41,095 | +0.29(+0.33%) |
May 18, 2016 | 92.64 | 92.64 | 89.14 | 89.62 | 21,063 | -2.24(-2.43%) |
May 17, 2016 | 90.55 | 92.59 | 89.82 | 91.86 | 39,546 | +0.83(+0.91%) |
May 16, 2016 | 89.96 | 91.52 | 89.14 | 91.03 | 40,667 | +3.06(+3.48%) |
May 13, 2016 | 87.92 | 88.60 | 87.09 | 87.97 | 28,149 | -0.73(-0.82%) |
May 12, 2016 | 87.24 | 88.70 | 85.05 | 88.70 | 26,079 | +2.62(+3.05%) |
May 11, 2016 | 85.54 | 86.07 | 82.87 | 86.07 | 28,138 | +0.87(+1.03%) |
May 10, 2016 | 85.39 | 86.21 | 84.23 | 85.20 | 35,780 | +0.87(+1.04%) |
May 09, 2016 | 84.71 | 86.75 | 82.38 | 84.32 | 36,372 | -1.02(-1.20%) |
May 06, 2016 | 85.10 | 86.46 | 84.62 | 85.34 | 33,128 | +0.24(+0.29%) |
May 05, 2016 | 85.69 | 87.48 | 84.42 | 85.10 | 28,687 | +1.31(+1.57%) |
May 04, 2016 | 84.23 | 85.00 | 82.91 | 83.79 | 35,336 | -0.39(-0.46%) |
May 03, 2016 | 85.88 | 85.88 | 82.96 | 84.18 | 38,032 | -2.43(-2.81%) |