Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.67 | 95.64 | 91.42 | 94.80 | 497,459 | +1.73(+1.86%) |
Jul 28, 2016 | 90.16 | 95.28 | 88.31 | 93.07 | 852,076 | -1.18(-1.25%) |
Jul 27, 2016 | 96.06 | 96.49 | 94.05 | 94.25 | 308,239 | -1.48(-1.55%) |
Jul 26, 2016 | 97.27 | 98.11 | 94.88 | 95.73 | 303,451 | -1.26(-1.30%) |
Jul 25, 2016 | 98.40 | 98.45 | 96.80 | 96.99 | 203,351 | -1.78(-1.80%) |
Jul 22, 2016 | 99.02 | 99.67 | 98.22 | 98.77 | 241,601 | -0.25(-0.25%) |
Jul 21, 2016 | 99.02 | 100.25 | 98.40 | 99.02 | 186,044 | -0.04(-0.04%) |
Jul 20, 2016 | 98.53 | 99.45 | 97.95 | 99.06 | 155,547 | +1.17(+1.20%) |
Jul 19, 2016 | 97.80 | 98.81 | 97.65 | 97.89 | 71,600 | -0.23(-0.23%) |
Jul 18, 2016 | 97.32 | 98.79 | 97.32 | 98.12 | 84,046 | +1.01(+1.04%) |
Jul 15, 2016 | 98.16 | 98.50 | 96.75 | 97.11 | 82,895 | -0.41(-0.42%) |
Jul 14, 2016 | 98.35 | 98.35 | 96.06 | 97.52 | 92,486 | -0.10(-0.10%) |
Jul 13, 2016 | 98.23 | 98.72 | 97.16 | 97.62 | 111,883 | -0.04(-0.04%) |
Jul 12, 2016 | 97.27 | 98.59 | 96.87 | 97.66 | 267,628 | +1.04(+1.08%) |
Jul 11, 2016 | 96.48 | 97.00 | 95.73 | 96.62 | 145,863 | +0.84(+0.88%) |
Jul 08, 2016 | 92.73 | 96.29 | 92.07 | 95.78 | 504,979 | +3.71(+4.03%) |
Jul 07, 2016 | 92.30 | 92.62 | 91.28 | 92.07 | 142,647 | +1.08(+1.19%) |
Jul 05, 2016 | 91.30 | 91.31 | 89.51 | 90.99 | 230,405 | -0.88(-0.96%) |
Jul 01, 2016 | 92.73 | 91.87 | 91.87 | 91.87 | 221,400 | -0.61(-0.66%) |
Jun 30, 2016 | 90.90 | 92.60 | 89.48 | 92.48 | 393,063 | +1.50(+1.65%) |
Jun 29, 2016 | 89.93 | 91.48 | 89.70 | 90.98 | 252,895 | +1.88(+2.11%) |
Jun 28, 2016 | 91.50 | 91.64 | 88.70 | 89.10 | 352,436 | -1.39(-1.54%) |
Jun 27, 2016 | 91.83 | 92.12 | 88.66 | 90.49 | 549,786 | -2.68(-2.88%) |
Jun 24, 2016 | 93.42 | 96.70 | 91.65 | 93.17 | 1,131,441 | -4.82(-4.92%) |
Jun 23, 2016 | 96.39 | 99.61 | 95.89 | 97.99 | 348,985 | +2.68(+2.81%) |
Jun 22, 2016 | 95.25 | 96.49 | 94.72 | 95.31 | 177,010 | +0.39(+0.41%) |
Jun 21, 2016 | 95.47 | 96.82 | 94.75 | 94.92 | 306,411 | -0.30(-0.32%) |
Jun 20, 2016 | 94.43 | 96.48 | 94.12 | 95.22 | 199,190 | +1.84(+1.97%) |
Jun 17, 2016 | 94.79 | 95.24 | 92.98 | 93.38 | 259,018 | -1.36(-1.44%) |
Jun 16, 2016 | 93.17 | 94.99 | 91.89 | 94.74 | 194,028 | +0.63(+0.67%) |
Jun 15, 2016 | 92.22 | 95.48 | 92.22 | 94.11 | 244,083 | +0.14(+0.15%) |
Jun 14, 2016 | 91.79 | 94.32 | 91.08 | 93.97 | 155,049 | +1.81(+1.96%) |
Jun 13, 2016 | 92.85 | 93.85 | 91.83 | 92.16 | 155,527 | -1.12(-1.20%) |
Jun 10, 2016 | 94.63 | 94.74 | 92.85 | 93.28 | 164,175 | -1.94(-2.04%) |
Jun 09, 2016 | 95.74 | 96.75 | 94.83 | 95.22 | 149,381 | -1.05(-1.09%) |
Jun 08, 2016 | 99.83 | 100.51 | 96.07 | 96.27 | 349,039 | -3.57(-3.58%) |
Jun 07, 2016 | 100.61 | 101.77 | 99.56 | 99.84 | 215,769 | -0.43(-0.43%) |
Jun 06, 2016 | 99.23 | 100.65 | 97.88 | 100.27 | 112,124 | +1.03(+1.04%) |
Jun 03, 2016 | 99.87 | 101.60 | 98.01 | 99.24 | 203,353 | -1.05(-1.05%) |
Jun 02, 2016 | 99.41 | 100.39 | 99.14 | 100.29 | 206,987 | +0.29(+0.29%) |
Jun 01, 2016 | 97.74 | 100.13 | 95.92 | 100.00 | 190,002 | -0.17(-0.17%) |
May 31, 2016 | 100.17 | 100.92 | 99.88 | 100.17 | 235,455 | +0.16(+0.16%) |
May 27, 2016 | 99.28 | 100.01 | 100.01 | 100.01 | 282,900 | +1.02(+1.03%) |
May 26, 2016 | 98.56 | 99.12 | 97.21 | 98.99 | 144,250 | +0.97(+0.99%) |
May 25, 2016 | 97.24 | 98.16 | 96.76 | 98.02 | 182,011 | +0.64(+0.66%) |
May 24, 2016 | 95.00 | 97.51 | 94.99 | 97.38 | 252,212 | +3.20(+3.40%) |
May 23, 2016 | 94.08 | 95.99 | 93.69 | 94.18 | 150,676 | +0.37(+0.39%) |
May 20, 2016 | 93.40 | 94.23 | 92.60 | 93.81 | 150,511 | +1.08(+1.16%) |
May 19, 2016 | 92.98 | 93.85 | 91.81 | 92.73 | 83,281 | -0.78(-0.83%) |
May 18, 2016 | 93.28 | 94.44 | 92.30 | 93.51 | 102,608 | +0.14(+0.15%) |
May 17, 2016 | 94.66 | 95.25 | 92.73 | 93.37 | 232,638 | -1.80(-1.89%) |
May 16, 2016 | 93.87 | 95.61 | 92.80 | 95.17 | 150,604 | +1.08(+1.15%) |
May 13, 2016 | 94.27 | 94.96 | 93.59 | 94.09 | 115,815 | -0.26(-0.28%) |
May 12, 2016 | 94.79 | 95.39 | 93.50 | 94.35 | 153,008 | +0.15(+0.16%) |
May 11, 2016 | 94.68 | 94.68 | 93.32 | 94.20 | 184,008 | -0.26(-0.28%) |
May 10, 2016 | 94.33 | 95.60 | 92.98 | 94.46 | 212,182 | +0.71(+0.76%) |
May 09, 2016 | 90.66 | 94.43 | 90.32 | 93.75 | 434,969 | +2.79(+3.07%) |
May 06, 2016 | 89.31 | 91.03 | 88.65 | 90.96 | 213,061 | +1.64(+1.84%) |
May 05, 2016 | 89.90 | 90.55 | 88.72 | 89.32 | 211,966 | -0.33(-0.37%) |
May 04, 2016 | 87.85 | 91.66 | 87.85 | 89.65 | 229,889 | +1.64(+1.86%) |
May 03, 2016 | 88.82 | 88.83 | 87.16 | 88.01 | 152,878 | -1.41(-1.58%) |