Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.55 | 98.01 | 97.31 | 97.83 | 1,865,863 | +0.23(+0.23%) |
Jul 28, 2016 | 97.37 | 97.80 | 97.17 | 97.61 | 2,216,007 | +0.12(+0.13%) |
Jul 27, 2016 | 97.83 | 97.84 | 97.08 | 97.48 | 2,252,139 | -0.11(-0.12%) |
Jul 26, 2016 | 97.52 | 97.76 | 97.14 | 97.60 | 1,631,614 | +0.11(+0.11%) |
Jul 25, 2016 | 97.68 | 97.70 | 97.19 | 97.49 | 1,587,975 | -0.25(-0.26%) |
Jul 22, 2016 | 97.38 | 97.78 | 97.21 | 97.75 | 4,039,224 | +0.47(+0.48%) |
Jul 21, 2016 | 97.62 | 97.72 | 97.04 | 97.28 | 3,864,665 | -0.39(-0.40%) |
Jul 20, 2016 | 97.19 | 97.76 | 97.17 | 97.67 | 1,293,215 | +0.52(+0.53%) |
Jul 19, 2016 | 97.13 | 97.24 | 96.94 | 97.15 | 3,592,191 | -0.19(-0.20%) |
Jul 18, 2016 | 97.16 | 97.40 | 96.97 | 97.34 | 1,548,848 | +0.27(+0.28%) |
Jul 15, 2016 | 97.37 | 97.44 | 96.84 | 97.07 | 1,577,848 | -0.11(-0.11%) |
Jul 14, 2016 | 97.22 | 97.46 | 96.99 | 97.18 | 1,777,823 | +0.47(+0.48%) |
Jul 13, 2016 | 96.97 | 97.03 | 96.42 | 96.71 | 1,692,052 | -0.05(-0.05%) |
Jul 12, 2016 | 96.48 | 96.94 | 96.31 | 96.76 | 3,670,337 | +0.80(+0.83%) |
Jul 11, 2016 | 95.88 | 96.25 | 95.87 | 95.96 | 4,405,319 | +0.40(+0.41%) |
Jul 08, 2016 | 94.75 | 95.70 | 94.10 | 95.57 | 2,690,244 | +1.47(+1.56%) |
Jul 07, 2016 | 94.28 | 94.63 | 93.73 | 94.10 | 1,901,692 | -0.04(-0.05%) |
Jul 06, 2016 | 93.25 | 94.18 | 92.97 | 94.15 | 2,013,185 | +0.57(+0.61%) |
Jul 05, 2016 | 93.90 | 93.95 | 93.20 | 93.58 | 3,439,200 | -0.70(-0.75%) |
Jul 01, 2016 | 94.09 | 94.28 | 94.28 | 94.28 | 3,345,968 | +0.18(+0.20%) |
Jun 30, 2016 | 93.08 | 94.13 | 92.74 | 94.09 | 6,323,328 | +1.27(+1.37%) |
Jun 29, 2016 | 91.92 | 92.93 | 91.89 | 92.82 | 3,001,741 | +1.63(+1.79%) |
Jun 28, 2016 | 90.51 | 91.20 | 90.29 | 91.19 | 8,620,609 | +1.64(+1.83%) |
Jun 27, 2016 | 90.63 | 90.64 | 89.13 | 89.55 | 5,942,270 | -1.81(-1.98%) |
Jun 24, 2016 | 91.42 | 93.03 | 91.20 | 91.35 | 8,393,853 | -3.46(-3.65%) |
Jun 23, 2016 | 94.32 | 94.83 | 94.08 | 94.81 | 1,847,612 | +1.29(+1.38%) |
Jun 22, 2016 | 93.78 | 94.20 | 93.46 | 93.52 | 2,280,847 | -0.21(-0.22%) |
Jun 21, 2016 | 93.78 | 93.94 | 93.42 | 93.73 | 2,560,787 | +0.20(+0.22%) |
Jun 20, 2016 | 93.89 | 94.30 | 93.48 | 93.53 | 2,736,931 | +0.63(+0.68%) |
Jun 17, 2016 | 93.18 | 93.18 | 92.54 | 92.90 | 1,950,984 | -0.31(-0.33%) |
Jun 16, 2016 | 92.46 | 93.23 | 91.93 | 93.21 | 2,146,164 | +0.27(+0.29%) |
Jun 15, 2016 | 93.24 | 93.60 | 92.85 | 92.94 | 2,097,284 | -0.10(-0.10%) |
Jun 14, 2016 | 92.99 | 93.36 | 92.51 | 93.03 | 2,471,790 | -0.17(-0.18%) |
Jun 13, 2016 | 93.67 | 94.13 | 93.18 | 93.20 | 2,720,484 | -0.78(-0.83%) |
Jun 10, 2016 | 94.22 | 94.34 | 93.68 | 93.98 | 1,906,803 | -0.98(-1.03%) |
Jun 09, 2016 | 94.81 | 95.05 | 94.61 | 94.96 | 1,994,376 | -0.19(-0.20%) |
Jun 08, 2016 | 94.95 | 95.23 | 94.85 | 95.15 | 1,471,922 | +0.33(+0.35%) |
Jun 07, 2016 | 94.76 | 95.12 | 94.69 | 94.82 | 1,454,439 | +0.18(+0.19%) |
Jun 06, 2016 | 94.27 | 94.82 | 94.24 | 94.63 | 2,038,714 | +0.49(+0.52%) |
Jun 03, 2016 | 94.22 | 94.30 | 93.49 | 94.14 | 2,862,556 | -0.26(-0.28%) |
Jun 02, 2016 | 93.89 | 94.41 | 93.64 | 94.41 | 2,416,812 | +0.31(+0.33%) |
Jun 01, 2016 | 93.54 | 94.15 | 93.37 | 94.09 | 3,065,225 | +0.25(+0.27%) |
May 31, 2016 | 94.04 | 94.14 | 93.50 | 93.84 | 2,940,807 | -0.04(-0.05%) |
May 27, 2016 | 93.51 | 93.88 | 93.88 | 93.88 | 1,934,778 | +0.42(+0.45%) |
May 26, 2016 | 93.56 | 93.66 | 93.30 | 93.46 | 2,063,172 | -0.02(-0.02%) |
May 25, 2016 | 93.16 | 93.66 | 93.11 | 93.48 | 3,737,143 | +0.67(+0.73%) |
May 24, 2016 | 91.98 | 92.99 | 91.98 | 92.81 | 2,755,951 | +1.22(+1.34%) |
May 23, 2016 | 91.72 | 91.90 | 91.49 | 91.58 | 1,901,670 | -0.11(-0.12%) |
May 20, 2016 | 91.39 | 91.91 | 91.31 | 91.70 | 2,294,041 | +0.70(+0.77%) |
May 19, 2016 | 90.99 | 91.23 | 90.37 | 91.00 | 2,993,352 | -0.36(-0.39%) |
May 18, 2016 | 91.14 | 91.97 | 90.76 | 91.35 | 3,201,334 | -0.01(-0.01%) |
May 17, 2016 | 92.02 | 92.19 | 91.06 | 91.36 | 3,193,926 | -0.83(-0.90%) |
May 16, 2016 | 91.42 | 92.45 | 91.28 | 92.19 | 2,367,370 | +0.91(+1.00%) |
May 13, 2016 | 91.86 | 92.21 | 91.11 | 91.28 | 4,295,082 | -0.80(-0.86%) |
May 12, 2016 | 92.51 | 92.56 | 91.55 | 92.08 | 2,825,384 | -0.03(-0.04%) |
May 11, 2016 | 92.74 | 92.92 | 92.09 | 92.12 | 1,751,997 | -0.85(-0.91%) |
May 10, 2016 | 92.23 | 93.02 | 92.15 | 92.96 | 2,746,331 | +1.09(+1.19%) |
May 09, 2016 | 91.68 | 92.09 | 91.59 | 91.87 | 1,998,753 | +0.10(+0.10%) |
May 06, 2016 | 91.04 | 91.78 | 90.92 | 91.77 | 2,012,788 | +0.33(+0.36%) |
May 05, 2016 | 91.75 | 91.94 | 91.24 | 91.44 | 1,849,303 | -0.03(-0.04%) |
May 04, 2016 | 91.58 | 91.94 | 91.24 | 91.48 | 2,950,214 | -0.54(-0.59%) |
May 03, 2016 | 92.33 | 92.39 | 91.63 | 92.02 | 5,916,793 | -0.94(-1.01%) |