Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 88.25 | 89.42 | 88.25 | 89.13 | 168,383 | +0.98(+1.11%) |
Jul 28, 2016 | 88.77 | 88.77 | 87.97 | 88.15 | 81,700 | -0.71(-0.80%) |
Jul 27, 2016 | 88.92 | 89.02 | 88.45 | 88.87 | 86,026 | +0.07(+0.08%) |
Jul 26, 2016 | 89.31 | 89.36 | 88.52 | 88.80 | 202,542 | -0.60(-0.67%) |
Jul 25, 2016 | 89.47 | 89.47 | 89.13 | 89.39 | 182,991 | +0.08(+0.09%) |
Jul 22, 2016 | 87.84 | 89.69 | 87.84 | 89.32 | 126,173 | +1.54(+1.76%) |
Jul 21, 2016 | 88.42 | 88.65 | 87.57 | 87.77 | 140,690 | -0.78(-0.88%) |
Jul 20, 2016 | 88.63 | 88.65 | 88.23 | 88.55 | 187,732 | -0.08(-0.09%) |
Jul 19, 2016 | 89.12 | 89.18 | 88.58 | 88.63 | 137,542 | -0.58(-0.65%) |
Jul 18, 2016 | 89.48 | 89.57 | 88.99 | 89.21 | 457,114 | -0.44(-0.49%) |
Jul 15, 2016 | 89.69 | 89.96 | 89.27 | 89.65 | 237,294 | +0.18(+0.20%) |
Jul 14, 2016 | 89.56 | 89.85 | 89.37 | 89.47 | 115,001 | -0.04(-0.05%) |
Jul 13, 2016 | 89.13 | 90.01 | 88.80 | 89.52 | 1,428,813 | +0.62(+0.69%) |
Jul 12, 2016 | 88.60 | 89.37 | 88.60 | 88.90 | 334,817 | +0.32(+0.36%) |
Jul 11, 2016 | 88.41 | 88.63 | 87.94 | 88.58 | 138,240 | +0.34(+0.39%) |
Jul 08, 2016 | 86.98 | 88.27 | 86.70 | 88.24 | 132,832 | +1.54(+1.78%) |
Jul 07, 2016 | 87.04 | 87.23 | 86.31 | 86.70 | 283,332 | -0.56(-0.65%) |
Jul 06, 2016 | 86.78 | 87.29 | 85.99 | 87.26 | 396,745 | +0.40(+0.46%) |
Jul 05, 2016 | 87.24 | 87.45 | 86.86 | 86.86 | 222,059 | -0.29(-0.33%) |
Jul 01, 2016 | 87.00 | 87.15 | 87.15 | 87.15 | 179,696 | +0.36(+0.42%) |
Jun 30, 2016 | 85.60 | 86.79 | 85.21 | 86.79 | 122,462 | +1.52(+1.78%) |
Jun 29, 2016 | 84.19 | 85.39 | 84.19 | 85.28 | 150,653 | +1.65(+1.97%) |
Jun 28, 2016 | 83.16 | 83.69 | 82.99 | 83.63 | 204,122 | +1.06(+1.29%) |
Jun 27, 2016 | 82.96 | 83.00 | 82.03 | 82.56 | 163,111 | -0.91(-1.09%) |
Jun 24, 2016 | 82.95 | 84.46 | 82.95 | 83.48 | 506,638 | -1.80(-2.11%) |
Jun 23, 2016 | 84.35 | 85.29 | 84.29 | 85.28 | 139,656 | +1.58(+1.89%) |
Jun 22, 2016 | 83.96 | 84.36 | 83.70 | 83.70 | 260,881 | -0.28(-0.34%) |
Jun 21, 2016 | 83.49 | 84.23 | 83.19 | 83.98 | 49,060 | +0.64(+0.77%) |
Jun 20, 2016 | 83.34 | 83.56 | 83.10 | 83.34 | 79,129 | +0.68(+0.83%) |
Jun 17, 2016 | 82.32 | 82.66 | 81.94 | 82.66 | 67,889 | +0.20(+0.24%) |
Jun 16, 2016 | 81.47 | 82.46 | 81.21 | 82.46 | 179,989 | +0.83(+1.02%) |
Jun 15, 2016 | 81.80 | 82.05 | 81.57 | 81.62 | 118,201 | +0.11(+0.13%) |
Jun 14, 2016 | 80.92 | 81.68 | 80.80 | 81.52 | 85,556 | +0.55(+0.68%) |
Jun 13, 2016 | 81.00 | 81.47 | 80.93 | 80.97 | 66,477 | -0.33(-0.41%) |
Jun 10, 2016 | 81.12 | 81.78 | 80.85 | 81.30 | 103,484 | -0.26(-0.32%) |
Jun 09, 2016 | 81.51 | 81.71 | 81.03 | 81.56 | 72,392 | -0.10(-0.12%) |
Jun 08, 2016 | 81.55 | 81.76 | 81.33 | 81.66 | 70,924 | +0.10(+0.12%) |
Jun 07, 2016 | 80.59 | 81.73 | 80.23 | 81.56 | 226,448 | +1.16(+1.44%) |
Jun 06, 2016 | 80.39 | 80.76 | 80.29 | 80.41 | 208,407 | +0.18(+0.22%) |
Jun 03, 2016 | 80.55 | 80.66 | 79.77 | 80.23 | 252,959 | -0.58(-0.72%) |
Jun 02, 2016 | 80.12 | 80.81 | 79.85 | 80.81 | 173,273 | +0.67(+0.83%) |
Jun 01, 2016 | 80.91 | 81.01 | 79.70 | 80.14 | 479,675 | -0.84(-1.04%) |
May 31, 2016 | 80.89 | 81.23 | 80.63 | 80.98 | 741,929 | +0.28(+0.35%) |
May 27, 2016 | 80.56 | 80.70 | 80.70 | 80.70 | 123,325 | +0.23(+0.28%) |
May 26, 2016 | 80.34 | 80.87 | 80.33 | 80.48 | 57,773 | +0.21(+0.26%) |
May 25, 2016 | 80.34 | 80.49 | 80.05 | 80.26 | 79,779 | +0.19(+0.24%) |
May 24, 2016 | 79.73 | 80.19 | 79.65 | 80.07 | 485,432 | +0.63(+0.79%) |
May 23, 2016 | 79.77 | 79.86 | 79.40 | 79.44 | 62,186 | -0.25(-0.32%) |
May 20, 2016 | 79.34 | 79.83 | 79.00 | 79.70 | 104,619 | +0.69(+0.88%) |
May 19, 2016 | 79.58 | 79.58 | 78.48 | 79.00 | 128,554 | -0.69(-0.87%) |
May 18, 2016 | 80.17 | 80.67 | 79.20 | 79.70 | 329,034 | -0.49(-0.61%) |
May 17, 2016 | 81.48 | 81.54 | 79.98 | 80.19 | 298,970 | -1.28(-1.57%) |
May 16, 2016 | 81.10 | 81.74 | 81.08 | 81.47 | 231,097 | +0.62(+0.77%) |
May 13, 2016 | 81.09 | 81.09 | 80.29 | 80.84 | 134,498 | -0.31(-0.38%) |
May 12, 2016 | 81.26 | 81.42 | 80.86 | 81.15 | 108,835 | +0.16(+0.19%) |
May 11, 2016 | 81.29 | 81.53 | 80.93 | 80.99 | 55,708 | -0.28(-0.35%) |
May 10, 2016 | 80.59 | 81.29 | 80.59 | 81.27 | 62,064 | +1.04(+1.30%) |
May 09, 2016 | 80.54 | 80.60 | 79.99 | 80.23 | 61,916 | -0.18(-0.23%) |
May 06, 2016 | 80.17 | 80.43 | 79.40 | 80.41 | 81,205 | +0.32(+0.40%) |
May 05, 2016 | 81.28 | 81.28 | 80.04 | 80.09 | 99,659 | -1.31(-1.60%) |
May 04, 2016 | 81.10 | 81.50 | 81.02 | 81.40 | 176,556 | -0.01(-0.01%) |
May 03, 2016 | 81.97 | 81.97 | 80.85 | 81.40 | 223,097 | -0.94(-1.14%) |