Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.41 | 100.24 | 97.54 | 100.00 | 822,865 | +1.42(+1.45%) |
Jul 28, 2016 | 99.38 | 99.48 | 97.38 | 98.57 | 658,804 | -0.84(-0.85%) |
Jul 27, 2016 | 100.52 | 100.90 | 98.24 | 99.41 | 818,212 | -0.64(-0.64%) |
Jul 26, 2016 | 99.48 | 101.85 | 99.48 | 100.06 | 813,049 | +0.51(+0.52%) |
Jul 25, 2016 | 98.56 | 99.71 | 98.02 | 99.54 | 601,660 | +0.79(+0.80%) |
Jul 22, 2016 | 98.13 | 99.47 | 96.77 | 98.75 | 767,049 | +0.20(+0.20%) |
Jul 21, 2016 | 98.89 | 100.14 | 97.92 | 98.55 | 635,932 | -0.58(-0.59%) |
Jul 20, 2016 | 98.06 | 99.68 | 98.06 | 99.14 | 634,801 | +1.90(+1.95%) |
Jul 19, 2016 | 97.96 | 97.99 | 96.67 | 97.24 | 392,639 | -0.79(-0.81%) |
Jul 18, 2016 | 97.57 | 98.66 | 97.02 | 98.03 | 661,065 | +0.55(+0.57%) |
Jul 15, 2016 | 98.01 | 98.68 | 97.32 | 97.47 | 610,495 | -0.26(-0.26%) |
Jul 14, 2016 | 98.89 | 98.91 | 97.40 | 97.73 | 361,582 | +0.19(+0.19%) |
Jul 13, 2016 | 98.40 | 98.53 | 96.81 | 97.54 | 672,456 | -0.81(-0.82%) |
Jul 12, 2016 | 97.83 | 98.94 | 97.75 | 98.35 | 1,379,709 | +1.63(+1.69%) |
Jul 11, 2016 | 96.82 | 97.83 | 96.41 | 96.72 | 651,062 | +0.43(+0.44%) |
Jul 08, 2016 | 95.14 | 97.17 | 93.91 | 96.30 | 980,810 | +2.38(+2.54%) |
Jul 07, 2016 | 93.62 | 94.60 | 92.58 | 93.91 | 903,866 | +0.36(+0.38%) |
Jul 06, 2016 | 91.19 | 93.58 | 90.35 | 93.56 | 1,078,581 | +2.08(+2.27%) |
Jul 05, 2016 | 93.64 | 93.71 | 90.78 | 91.48 | 851,031 | -2.55(-2.71%) |
Jul 01, 2016 | 93.40 | 94.03 | 94.03 | 94.03 | 872,376 | +0.79(+0.85%) |
Jun 30, 2016 | 91.71 | 93.34 | 91.08 | 93.24 | 1,148,541 | +1.40(+1.52%) |
Jun 29, 2016 | 89.69 | 92.29 | 89.69 | 91.84 | 1,706,633 | +3.21(+3.62%) |
Jun 28, 2016 | 86.59 | 88.81 | 86.59 | 88.64 | 2,124,870 | +4.62(+5.50%) |
Jun 27, 2016 | 91.23 | 91.23 | 82.92 | 84.02 | 4,413,205 | -8.55(-9.24%) |
Jun 24, 2016 | 96.11 | 97.33 | 92.33 | 92.57 | 3,030,996 | -9.09(-8.94%) |
Jun 23, 2016 | 100.79 | 102.27 | 100.69 | 101.66 | 826,707 | +1.95(+1.95%) |
Jun 22, 2016 | 100.09 | 101.69 | 99.62 | 99.71 | 789,974 | -0.70(-0.70%) |
Jun 21, 2016 | 100.09 | 100.56 | 99.09 | 100.41 | 706,392 | +1.03(+1.04%) |
Jun 20, 2016 | 98.01 | 100.78 | 98.00 | 99.38 | 972,843 | +1.79(+1.84%) |
Jun 17, 2016 | 95.83 | 97.82 | 94.86 | 97.59 | 1,113,612 | +1.89(+1.97%) |
Jun 16, 2016 | 95.57 | 95.83 | 94.28 | 95.70 | 858,524 | -0.65(-0.68%) |
Jun 15, 2016 | 94.33 | 98.45 | 94.00 | 96.36 | 1,628,617 | +2.97(+3.18%) |
Jun 14, 2016 | 93.66 | 94.60 | 92.94 | 93.39 | 1,361,877 | -0.83(-0.88%) |
Jun 13, 2016 | 95.27 | 96.11 | 94.16 | 94.22 | 680,096 | -1.41(-1.48%) |
Jun 10, 2016 | 96.08 | 96.09 | 94.83 | 95.63 | 913,496 | -0.55(-0.58%) |
Jun 09, 2016 | 95.04 | 96.37 | 94.22 | 96.19 | 804,598 | +0.41(+0.42%) |
Jun 08, 2016 | 96.12 | 96.67 | 95.19 | 95.78 | 1,004,084 | -0.40(-0.41%) |
Jun 07, 2016 | 94.65 | 96.64 | 93.54 | 96.18 | 818,830 | +0.41(+0.42%) |
Jun 06, 2016 | 95.64 | 96.48 | 95.07 | 95.77 | 766,508 | -0.06(-0.06%) |
Jun 03, 2016 | 96.01 | 96.21 | 94.78 | 95.83 | 620,335 | -0.47(-0.49%) |
Jun 02, 2016 | 94.33 | 96.31 | 93.98 | 96.31 | 1,356,970 | +1.86(+1.97%) |
Jun 01, 2016 | 92.62 | 94.55 | 92.51 | 94.45 | 1,153,291 | +1.63(+1.76%) |
May 31, 2016 | 93.08 | 93.55 | 92.10 | 92.81 | 1,238,508 | -0.73(-0.78%) |
May 27, 2016 | 92.97 | 93.55 | 93.55 | 93.55 | 1,333,627 | +0.80(+0.86%) |
May 26, 2016 | 95.12 | 95.65 | 92.54 | 92.74 | 3,048,534 | +3.86(+4.34%) |
May 25, 2016 | 87.86 | 88.91 | 87.03 | 88.89 | 2,194,171 | +0.80(+0.91%) |
May 24, 2016 | 87.32 | 88.74 | 86.98 | 88.08 | 1,437,773 | +0.90(+1.03%) |
May 23, 2016 | 87.83 | 88.28 | 86.29 | 87.18 | 1,289,501 | -0.84(-0.96%) |
May 20, 2016 | 86.01 | 88.26 | 84.74 | 88.02 | 1,945,301 | +2.51(+2.94%) |
May 19, 2016 | 85.31 | 87.72 | 84.29 | 85.51 | 1,046,925 | +0.46(+0.54%) |
May 18, 2016 | 85.05 | 85.80 | 83.96 | 85.06 | 1,374,067 | -0.68(-0.80%) |
May 17, 2016 | 84.43 | 87.12 | 83.54 | 85.74 | 2,235,977 | +0.93(+1.09%) |
May 16, 2016 | 83.00 | 85.35 | 82.30 | 84.81 | 1,474,845 | +2.27(+2.76%) |
May 13, 2016 | 82.47 | 84.71 | 81.66 | 82.54 | 1,396,233 | -0.70(-0.84%) |
May 12, 2016 | 83.14 | 84.14 | 81.20 | 83.24 | 3,393,980 | +1.00(+1.21%) |
May 11, 2016 | 85.68 | 85.68 | 82.10 | 82.24 | 3,068,662 | -6.74(-7.57%) |
May 10, 2016 | 90.38 | 91.90 | 88.85 | 88.97 | 1,294,945 | -1.67(-1.84%) |
May 09, 2016 | 90.51 | 91.65 | 89.81 | 90.65 | 542,250 | +0.25(+0.27%) |
May 06, 2016 | 90.48 | 91.05 | 89.47 | 90.40 | 1,250,662 | -0.10(-0.11%) |
May 05, 2016 | 94.04 | 94.28 | 90.19 | 90.50 | 1,990,069 | -4.00(-4.23%) |
May 04, 2016 | 94.39 | 95.21 | 93.86 | 94.49 | 742,078 | -0.41(-0.43%) |
May 03, 2016 | 95.36 | 95.84 | 94.65 | 94.90 | 761,084 | -0.95(-0.99%) |