Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.74 | 98.02 | 96.73 | 96.80 | 2,604,178 | -1.16(-1.18%) |
Jul 28, 2016 | 97.10 | 98.02 | 96.80 | 97.96 | 1,522,236 | +0.98(+1.01%) |
Jul 27, 2016 | 97.57 | 97.87 | 96.78 | 96.98 | 2,373,355 | -1.02(-1.04%) |
Jul 26, 2016 | 98.05 | 98.40 | 97.45 | 98.00 | 1,630,498 | +0.17(+0.17%) |
Jul 25, 2016 | 97.45 | 97.90 | 97.01 | 97.83 | 1,519,365 | +0.25(+0.26%) |
Jul 22, 2016 | 97.22 | 97.95 | 97.22 | 97.58 | 1,282,230 | +0.36(+0.37%) |
Jul 21, 2016 | 96.95 | 97.35 | 95.79 | 97.22 | 2,169,835 | -0.24(-0.25%) |
Jul 20, 2016 | 97.83 | 98.00 | 97.40 | 97.46 | 1,995,912 | -0.03(-0.03%) |
Jul 19, 2016 | 97.40 | 97.72 | 97.09 | 97.50 | 1,662,084 | -0.27(-0.28%) |
Jul 18, 2016 | 98.70 | 99.00 | 97.75 | 97.77 | 2,445,755 | -1.05(-1.06%) |
Jul 15, 2016 | 99.24 | 99.28 | 98.60 | 98.82 | 1,857,043 | -0.08(-0.08%) |
Jul 14, 2016 | 99.12 | 99.19 | 98.60 | 98.90 | 1,308,935 | +0.62(+0.63%) |
Jul 13, 2016 | 98.57 | 98.72 | 98.25 | 98.29 | 1,478,879 | -0.07(-0.08%) |
Jul 12, 2016 | 98.62 | 99.04 | 98.01 | 98.36 | 1,450,871 | -0.03(-0.03%) |
Jul 11, 2016 | 98.55 | 98.68 | 98.21 | 98.39 | 1,224,006 | +0.03(+0.03%) |
Jul 08, 2016 | 98.62 | 97.88 | 97.91 | 98.35 | 1,437,471 | +0.47(+0.49%) |
Jul 07, 2016 | 98.87 | 98.95 | 97.50 | 97.88 | 1,485,266 | -1.04(-1.05%) |
Jul 06, 2016 | 98.60 | 99.10 | 98.33 | 98.92 | 1,633,257 | +0.07(+0.07%) |
Jul 05, 2016 | 98.50 | 99.15 | 98.30 | 98.85 | 1,688,139 | -0.14(-0.14%) |
Jul 01, 2016 | 99.09 | 99.00 | 99.00 | 99.00 | 1,624,841 | -0.16(-0.16%) |
Jun 30, 2016 | 97.38 | 99.16 | 97.32 | 99.15 | 3,102,621 | +1.86(+1.91%) |
Jun 29, 2016 | 95.69 | 97.33 | 95.56 | 97.30 | 2,630,252 | +2.23(+2.35%) |
Jun 28, 2016 | 93.18 | 95.08 | 92.52 | 95.06 | 2,476,282 | +3.15(+3.43%) |
Jun 27, 2016 | 92.02 | 92.32 | 91.07 | 91.92 | 2,255,650 | -0.56(-0.60%) |
Jun 24, 2016 | 91.05 | 93.64 | 90.95 | 92.47 | 2,910,137 | -2.36(-2.49%) |
Jun 23, 2016 | 94.31 | 94.87 | 93.73 | 94.83 | 1,359,677 | +1.68(+1.81%) |
Jun 22, 2016 | 94.05 | 94.18 | 93.05 | 93.15 | 1,879,798 | -0.74(-0.79%) |
Jun 21, 2016 | 94.05 | 94.25 | 93.67 | 93.89 | 1,267,970 | +0.09(+0.10%) |
Jun 20, 2016 | 93.81 | 94.61 | 93.71 | 93.80 | 1,406,122 | +0.62(+0.67%) |
Jun 17, 2016 | 94.18 | 94.21 | 92.73 | 93.17 | 2,523,846 | -0.74(-0.79%) |
Jun 16, 2016 | 92.66 | 93.94 | 92.46 | 93.91 | 1,372,348 | +0.78(+0.84%) |
Jun 15, 2016 | 94.02 | 94.18 | 93.03 | 93.13 | 1,410,230 | -0.62(-0.66%) |
Jun 14, 2016 | 94.22 | 94.33 | 93.50 | 93.75 | 1,837,782 | -0.37(-0.40%) |
Jun 13, 2016 | 94.63 | 95.42 | 94.03 | 94.12 | 1,636,853 | -0.67(-0.71%) |
Jun 10, 2016 | 95.06 | 95.30 | 94.35 | 94.80 | 1,445,047 | -0.34(-0.36%) |
Jun 09, 2016 | 94.81 | 95.28 | 94.56 | 95.14 | 1,103,079 | +0.00(+0.00%) |
Jun 08, 2016 | 94.58 | 95.37 | 94.58 | 95.14 | 1,537,866 | +0.26(+0.27%) |
Jun 07, 2016 | 94.91 | 95.24 | 94.59 | 94.88 | 2,281,558 | +0.21(+0.22%) |
Jun 06, 2016 | 95.23 | 95.50 | 94.50 | 94.67 | 1,617,232 | -0.24(-0.25%) |
Jun 03, 2016 | 94.50 | 95.20 | 93.80 | 94.91 | 1,313,151 | -0.21(-0.22%) |
Jun 02, 2016 | 95.03 | 95.13 | 94.57 | 95.12 | 1,365,673 | +0.02(+0.03%) |
Jun 01, 2016 | 94.19 | 95.12 | 93.88 | 95.10 | 1,689,264 | +0.58(+0.61%) |
May 31, 2016 | 94.59 | 95.23 | 93.98 | 94.52 | 2,579,068 | -0.03(-0.04%) |
May 27, 2016 | 94.08 | 94.55 | 94.55 | 94.55 | 1,245,301 | +0.48(+0.51%) |
May 26, 2016 | 93.97 | 94.20 | 93.58 | 94.07 | 1,455,452 | +0.05(+0.05%) |
May 25, 2016 | 94.20 | 94.71 | 93.85 | 94.02 | 1,425,282 | +0.08(+0.09%) |
May 24, 2016 | 92.42 | 93.99 | 92.33 | 93.94 | 1,674,206 | +1.70(+1.84%) |
May 23, 2016 | 92.50 | 92.90 | 92.09 | 92.24 | 1,341,281 | -0.41(-0.45%) |
May 20, 2016 | 91.71 | 93.12 | 91.17 | 92.65 | 2,181,712 | +1.48(+1.63%) |
May 19, 2016 | 91.53 | 91.89 | 90.97 | 91.17 | 1,978,396 | -0.99(-1.08%) |
May 18, 2016 | 91.31 | 92.65 | 91.07 | 92.16 | 1,626,603 | +0.73(+0.80%) |
May 17, 2016 | 92.81 | 92.96 | 91.17 | 91.44 | 1,799,946 | -1.51(-1.62%) |
May 16, 2016 | 92.96 | 93.46 | 92.69 | 92.94 | 1,394,796 | -0.36(-0.38%) |
May 13, 2016 | 93.43 | 93.58 | 92.69 | 93.30 | 1,942,156 | +0.02(+0.03%) |
May 12, 2016 | 92.90 | 93.61 | 92.44 | 93.27 | 1,539,506 | +0.55(+0.60%) |
May 11, 2016 | 93.00 | 93.67 | 92.66 | 92.72 | 1,835,034 | -0.25(-0.27%) |
May 10, 2016 | 91.92 | 92.98 | 91.70 | 92.97 | 1,530,127 | +1.21(+1.32%) |
May 09, 2016 | 91.18 | 91.96 | 91.10 | 91.76 | 1,137,894 | +0.30(+0.33%) |
May 06, 2016 | 91.50 | 91.58 | 90.86 | 91.46 | 1,537,397 | -0.25(-0.27%) |
May 05, 2016 | 91.41 | 92.05 | 91.31 | 91.71 | 1,920,297 | +0.84(+0.93%) |
May 04, 2016 | 90.69 | 91.25 | 89.99 | 90.86 | 1,628,346 | -0.50(-0.54%) |
May 03, 2016 | 90.82 | 91.66 | 90.77 | 91.36 | 1,517,408 | -0.48(-0.52%) |