Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.12 | 94.26 | 93.30 | 93.91 | 266,391 | -0.12(-0.13%) |
Jul 28, 2016 | 92.94 | 94.29 | 92.73 | 94.03 | 437,833 | +0.84(+0.90%) |
Jul 27, 2016 | 92.87 | 93.56 | 92.52 | 93.19 | 332,208 | +0.32(+0.35%) |
Jul 26, 2016 | 92.32 | 92.95 | 91.89 | 92.87 | 442,330 | +0.15(+0.16%) |
Jul 25, 2016 | 92.13 | 93.13 | 91.64 | 92.72 | 495,559 | +0.62(+0.67%) |
Jul 22, 2016 | 90.37 | 92.28 | 88.96 | 92.11 | 791,864 | +2.30(+2.56%) |
Jul 21, 2016 | 89.98 | 90.69 | 88.56 | 89.81 | 427,086 | +0.63(+0.71%) |
Jul 20, 2016 | 88.23 | 89.52 | 88.17 | 89.18 | 405,411 | +0.95(+1.08%) |
Jul 19, 2016 | 87.90 | 88.63 | 87.90 | 88.22 | 246,250 | +0.07(+0.08%) |
Jul 18, 2016 | 88.27 | 89.07 | 87.24 | 88.15 | 242,092 | -0.08(-0.09%) |
Jul 15, 2016 | 87.16 | 88.70 | 86.20 | 88.23 | 294,591 | -0.24(-0.27%) |
Jul 14, 2016 | 89.27 | 89.41 | 88.42 | 88.47 | 250,731 | -0.37(-0.41%) |
Jul 13, 2016 | 89.19 | 89.44 | 88.55 | 88.84 | 210,891 | -0.35(-0.39%) |
Jul 12, 2016 | 89.07 | 89.33 | 88.47 | 89.19 | 328,311 | +0.42(+0.48%) |
Jul 11, 2016 | 88.64 | 89.43 | 88.36 | 88.77 | 378,446 | +0.01(+0.01%) |
Jul 08, 2016 | 88.06 | 89.20 | 87.38 | 88.76 | 294,732 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.26 | 87.38 | 366,125 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.05 | 86.20 | 86.97 | 374,273 | -0.29(-0.34%) |
Jul 01, 2016 | 86.07 | 87.27 | 87.27 | 87.27 | 427,388 | +0.94(+1.08%) |
Jun 30, 2016 | 83.90 | 86.33 | 79.90 | 86.33 | 495,808 | +2.50(+2.98%) |
Jun 29, 2016 | 83.38 | 83.93 | 82.62 | 83.83 | 445,063 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.37 | 81.51 | 82.68 | 412,560 | +1.28(+1.57%) |
Jun 27, 2016 | 81.23 | 81.70 | 80.03 | 81.40 | 533,991 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.25 | 80.58 | 81.99 | 4,532,857 | -1.43(-1.72%) |
Jun 23, 2016 | 83.32 | 83.78 | 82.57 | 83.42 | 364,100 | +0.84(+1.02%) |
Jun 22, 2016 | 83.09 | 83.66 | 82.26 | 82.58 | 321,845 | -0.46(-0.55%) |
Jun 21, 2016 | 83.26 | 83.39 | 82.52 | 83.04 | 230,028 | -0.23(-0.28%) |
Jun 20, 2016 | 82.96 | 84.19 | 82.21 | 83.27 | 337,238 | +1.15(+1.40%) |
Jun 17, 2016 | 82.78 | 83.18 | 81.73 | 82.12 | 359,286 | -0.49(-0.59%) |
Jun 16, 2016 | 82.22 | 82.67 | 81.64 | 82.60 | 174,707 | -0.18(-0.22%) |
Jun 15, 2016 | 82.34 | 83.65 | 81.93 | 82.79 | 237,102 | +0.87(+1.06%) |
Jun 14, 2016 | 81.58 | 82.04 | 81.12 | 81.92 | 244,199 | +0.04(+0.04%) |
Jun 13, 2016 | 82.57 | 82.67 | 81.61 | 81.88 | 345,645 | -1.24(-1.49%) |
Jun 10, 2016 | 83.58 | 84.00 | 83.06 | 83.12 | 173,208 | -1.07(-1.28%) |
Jun 09, 2016 | 84.19 | 84.55 | 83.68 | 84.19 | 185,565 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.68 | 83.37 | 84.58 | 215,292 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.16 | 83.15 | 83.94 | 327,383 | +0.14(+0.16%) |
Jun 06, 2016 | 84.84 | 84.84 | 83.11 | 83.80 | 213,210 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.52 | 84.80 | 84.98 | 279,188 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.53 | 83.95 | 85.46 | 318,672 | +1.34(+1.59%) |
Jun 01, 2016 | 83.72 | 84.46 | 83.57 | 84.12 | 136,144 | +0.05(+0.05%) |
May 31, 2016 | 84.71 | 84.85 | 83.65 | 84.07 | 245,067 | -0.79(-0.93%) |
May 27, 2016 | 83.93 | 84.86 | 84.86 | 84.86 | 229,051 | +0.95(+1.13%) |
May 26, 2016 | 83.54 | 84.46 | 82.32 | 83.92 | 267,669 | +0.58(+0.69%) |
May 25, 2016 | 83.01 | 83.51 | 82.19 | 83.34 | 193,295 | +0.23(+0.28%) |
May 24, 2016 | 81.54 | 83.52 | 81.24 | 83.11 | 246,347 | +2.08(+2.56%) |
May 23, 2016 | 81.33 | 81.64 | 80.45 | 81.03 | 144,787 | +0.04(+0.05%) |
May 20, 2016 | 80.67 | 81.62 | 80.36 | 81.00 | 374,749 | +0.46(+0.57%) |
May 19, 2016 | 80.54 | 81.50 | 80.06 | 80.54 | 465,708 | +0.06(+0.08%) |
May 18, 2016 | 80.04 | 81.40 | 78.86 | 80.47 | 251,022 | -0.03(-0.03%) |
May 17, 2016 | 82.44 | 83.33 | 80.12 | 80.50 | 310,488 | -1.82(-2.21%) |
May 16, 2016 | 83.02 | 83.30 | 82.10 | 82.32 | 328,156 | -0.36(-0.43%) |
May 13, 2016 | 82.90 | 83.81 | 82.16 | 82.68 | 210,135 | -0.42(-0.51%) |
May 12, 2016 | 82.69 | 83.63 | 82.38 | 83.10 | 219,812 | +0.78(+0.94%) |
May 11, 2016 | 83.13 | 84.01 | 81.88 | 82.32 | 399,202 | -0.36(-0.43%) |
May 10, 2016 | 83.01 | 83.48 | 81.74 | 82.68 | 262,000 | +0.20(+0.24%) |
May 09, 2016 | 81.10 | 83.22 | 81.04 | 82.48 | 328,985 | +1.36(+1.68%) |
May 06, 2016 | 79.68 | 81.18 | 78.86 | 81.11 | 371,808 | +1.21(+1.51%) |
May 05, 2016 | 80.51 | 80.69 | 79.81 | 79.90 | 240,451 | -0.18(-0.23%) |
May 04, 2016 | 79.78 | 80.54 | 79.42 | 80.09 | 231,735 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.16 | 79.24 | 79.90 | 205,366 | -0.96(-1.19%) |