Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 95.28 | 95.69 | 95.28 | 95.65 | 5,478,103 | +0.35(+0.36%) |
Jul 28, 2016 | 95.19 | 95.37 | 95.08 | 95.31 | 6,839,059 | -0.09(-0.10%) |
Jul 27, 2016 | 95.19 | 95.46 | 95.04 | 95.40 | 7,747,304 | +0.39(+0.41%) |
Jul 26, 2016 | 95.32 | 95.32 | 94.87 | 95.01 | 6,389,509 | -0.09(-0.10%) |
Jul 25, 2016 | 95.29 | 95.29 | 95.04 | 95.10 | 4,271,962 | -0.05(-0.06%) |
Jul 22, 2016 | 95.02 | 95.36 | 94.97 | 95.15 | 4,858,534 | -0.05(-0.06%) |
Jul 21, 2016 | 94.80 | 95.24 | 94.73 | 95.21 | 4,627,739 | +0.11(+0.11%) |
Jul 20, 2016 | 95.04 | 95.13 | 94.84 | 95.10 | 4,765,928 | -0.03(-0.03%) |
Jul 19, 2016 | 95.21 | 95.21 | 94.91 | 95.13 | 9,328,028 | +0.17(+0.18%) |
Jul 18, 2016 | 95.21 | 95.24 | 94.76 | 94.96 | 6,140,639 | +0.00(+0.00%) |
Jul 15, 2016 | 95.10 | 95.10 | 94.89 | 94.96 | 5,758,679 | -0.36(-0.38%) |
Jul 14, 2016 | 95.07 | 95.42 | 95.05 | 95.32 | 9,404,023 | -0.23(-0.24%) |
Jul 13, 2016 | 95.58 | 95.71 | 95.45 | 95.55 | 4,845,910 | +0.37(+0.39%) |
Jul 12, 2016 | 95.53 | 95.54 | 95.18 | 95.18 | 5,655,510 | -0.54(-0.56%) |
Jul 11, 2016 | 95.88 | 96.03 | 95.71 | 95.72 | 3,888,953 | -0.25(-0.26%) |
Jul 08, 2016 | 95.70 | 95.99 | 95.44 | 95.97 | 4,971,426 | +0.53(+0.56%) |
Jul 07, 2016 | 95.38 | 95.55 | 95.25 | 95.44 | 3,366,452 | +0.02(+0.02%) |
Jul 06, 2016 | 95.38 | 95.47 | 95.20 | 95.42 | 8,775,874 | +0.17(+0.18%) |
Jul 05, 2016 | 95.25 | 95.34 | 95.04 | 95.25 | 5,722,852 | +0.32(+0.34%) |
Jul 01, 2016 | 94.88 | 94.93 | 94.93 | 94.93 | 5,698,622 | +0.50(+0.53%) |
Jun 30, 2016 | 94.20 | 94.51 | 94.10 | 94.43 | 7,016,456 | +0.33(+0.35%) |
Jun 29, 2016 | 94.26 | 94.40 | 94.03 | 94.10 | 6,922,154 | -0.03(-0.03%) |
Jun 28, 2016 | 93.73 | 94.16 | 93.73 | 94.13 | 7,221,014 | +0.52(+0.55%) |
Jun 27, 2016 | 93.55 | 93.86 | 93.55 | 93.62 | 9,689,053 | +0.39(+0.42%) |
Jun 24, 2016 | 93.00 | 93.48 | 93.00 | 93.23 | 6,882,169 | +0.44(+0.47%) |
Jun 23, 2016 | 92.83 | 92.86 | 92.71 | 92.79 | 5,124,510 | -0.09(-0.10%) |
Jun 22, 2016 | 92.73 | 92.89 | 92.71 | 92.88 | 5,316,466 | +0.17(+0.18%) |
Jun 21, 2016 | 92.87 | 92.91 | 92.64 | 92.71 | 5,714,121 | -0.08(-0.09%) |
Jun 20, 2016 | 92.85 | 92.86 | 92.69 | 92.80 | 5,913,398 | -0.12(-0.12%) |
Jun 17, 2016 | 93.16 | 93.16 | 92.86 | 92.91 | 3,474,456 | -0.28(-0.30%) |
Jun 16, 2016 | 93.03 | 93.30 | 92.99 | 93.19 | 5,914,675 | +0.14(+0.15%) |
Jun 15, 2016 | 93.02 | 93.16 | 92.82 | 93.05 | 7,264,961 | +0.35(+0.37%) |
Jun 14, 2016 | 93.03 | 93.11 | 92.67 | 92.70 | 8,189,751 | -0.21(-0.22%) |
Jun 13, 2016 | 93.21 | 93.21 | 92.85 | 92.91 | 5,173,306 | -0.14(-0.15%) |
Jun 10, 2016 | 93.02 | 93.21 | 93.00 | 93.05 | 5,470,917 | +0.11(+0.12%) |
Jun 09, 2016 | 93.03 | 93.07 | 92.92 | 92.94 | 3,750,224 | +0.13(+0.14%) |
Jun 08, 2016 | 92.62 | 92.82 | 92.58 | 92.81 | 3,221,744 | +0.31(+0.33%) |
Jun 07, 2016 | 92.57 | 92.67 | 92.46 | 92.50 | 4,761,435 | +0.14(+0.15%) |
Jun 06, 2016 | 92.56 | 92.56 | 92.34 | 92.36 | 8,320,254 | -0.22(-0.24%) |
Jun 03, 2016 | 92.36 | 92.59 | 92.27 | 92.59 | 3,897,603 | +0.74(+0.80%) |
Jun 02, 2016 | 91.77 | 92.02 | 91.73 | 91.85 | 3,521,459 | +0.18(+0.20%) |
Jun 01, 2016 | 91.77 | 91.88 | 91.59 | 91.66 | 7,185,883 | +0.06(+0.07%) |
May 31, 2016 | 91.30 | 91.68 | 91.23 | 91.60 | 4,132,513 | +0.16(+0.18%) |
May 27, 2016 | 91.52 | 91.44 | 91.44 | 91.44 | 3,601,001 | -0.07(-0.08%) |
May 26, 2016 | 91.27 | 91.64 | 91.27 | 91.51 | 6,332,626 | +0.26(+0.29%) |
May 25, 2016 | 91.09 | 91.27 | 91.07 | 91.25 | 6,248,198 | +0.16(+0.18%) |
May 24, 2016 | 91.29 | 91.29 | 90.96 | 91.09 | 4,559,435 | -0.15(-0.17%) |
May 23, 2016 | 91.24 | 91.29 | 91.08 | 91.24 | 3,704,356 | +0.00(+0.00%) |
May 20, 2016 | 91.25 | 91.29 | 91.06 | 91.24 | 3,881,075 | +0.06(+0.07%) |
May 19, 2016 | 91.01 | 91.24 | 91.01 | 91.18 | 7,507,520 | +0.21(+0.24%) |
May 18, 2016 | 91.65 | 91.65 | 90.87 | 90.96 | 9,152,550 | -0.78(-0.85%) |
May 17, 2016 | 91.77 | 91.91 | 91.69 | 91.75 | 4,413,409 | -0.03(-0.03%) |
May 16, 2016 | 92.08 | 92.08 | 91.76 | 91.78 | 3,869,155 | -0.31(-0.33%) |
May 13, 2016 | 92.00 | 92.11 | 91.90 | 92.08 | 5,641,775 | +0.17(+0.18%) |
May 12, 2016 | 92.14 | 92.14 | 91.81 | 91.91 | 3,495,631 | -0.19(-0.21%) |
May 11, 2016 | 91.94 | 92.25 | 91.88 | 92.11 | 4,453,168 | +0.10(+0.11%) |
May 10, 2016 | 91.92 | 92.04 | 91.81 | 92.01 | 7,129,421 | +0.15(+0.17%) |
May 09, 2016 | 92.03 | 92.03 | 91.77 | 91.85 | 8,084,622 | -0.09(-0.10%) |
May 06, 2016 | 92.11 | 92.11 | 91.83 | 91.94 | 3,968,780 | -0.20(-0.22%) |
May 05, 2016 | 92.04 | 92.17 | 91.78 | 92.14 | 5,821,007 | +0.18(+0.20%) |
May 04, 2016 | 92.07 | 92.08 | 91.85 | 91.96 | 5,510,971 | -0.15(-0.17%) |
May 03, 2016 | 92.10 | 92.25 | 91.99 | 92.11 | 4,865,172 | +0.16(+0.18%) |