Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.40 | 98.55 | 97.23 | 97.86 | 1,786,571 | -0.58(-0.59%) |
Jul 28, 2016 | 97.92 | 98.61 | 97.57 | 98.44 | 1,665,971 | +0.51(+0.52%) |
Jul 27, 2016 | 97.59 | 98.41 | 97.39 | 97.93 | 2,312,850 | +0.02(+0.02%) |
Jul 26, 2016 | 97.81 | 98.42 | 97.00 | 97.91 | 2,196,454 | +0.59(+0.61%) |
Jul 25, 2016 | 97.75 | 97.75 | 96.88 | 97.32 | 1,815,063 | -0.74(-0.75%) |
Jul 22, 2016 | 96.71 | 98.24 | 96.09 | 98.06 | 2,101,787 | +1.72(+1.79%) |
Jul 21, 2016 | 98.12 | 98.42 | 96.08 | 96.34 | 2,579,487 | -2.06(-2.09%) |
Jul 20, 2016 | 98.16 | 98.89 | 97.85 | 98.40 | 1,553,788 | +0.61(+0.62%) |
Jul 19, 2016 | 97.11 | 98.17 | 97.00 | 97.79 | 1,796,969 | +0.00(+0.00%) |
Jul 18, 2016 | 97.74 | 98.53 | 97.58 | 97.79 | 1,544,201 | -0.04(-0.04%) |
Jul 15, 2016 | 98.39 | 98.40 | 97.50 | 97.83 | 1,530,467 | +0.13(+0.13%) |
Jul 14, 2016 | 98.00 | 98.14 | 97.46 | 97.70 | 1,402,541 | +0.36(+0.37%) |
Jul 13, 2016 | 97.97 | 98.38 | 97.34 | 97.34 | 2,125,797 | -0.20(-0.21%) |
Jul 12, 2016 | 97.25 | 97.79 | 96.70 | 97.54 | 2,054,394 | +0.40(+0.41%) |
Jul 11, 2016 | 96.98 | 97.55 | 96.81 | 97.14 | 1,732,028 | +0.35(+0.36%) |
Jul 08, 2016 | 95.93 | 96.86 | 95.14 | 96.79 | 2,023,889 | +1.65(+1.73%) |
Jul 07, 2016 | 95.01 | 95.51 | 94.54 | 95.14 | 1,576,236 | +0.41(+0.43%) |
Jul 05, 2016 | 94.55 | 95.61 | 94.15 | 94.73 | 2,314,535 | -0.59(-0.62%) |
Jul 01, 2016 | 95.04 | 95.32 | 95.32 | 95.32 | 3,001,900 | -0.47(-0.49%) |
Jun 30, 2016 | 94.48 | 95.87 | 94.13 | 95.79 | 3,544,651 | +1.40(+1.48%) |
Jun 29, 2016 | 92.91 | 94.62 | 92.68 | 94.39 | 2,965,297 | +1.93(+2.09%) |
Jun 28, 2016 | 91.37 | 92.65 | 91.36 | 92.46 | 3,318,817 | +1.61(+1.77%) |
Jun 27, 2016 | 91.36 | 92.03 | 90.35 | 90.85 | 3,929,985 | -1.35(-1.46%) |
Jun 24, 2016 | 92.39 | 94.35 | 92.04 | 92.20 | 4,329,088 | -4.01(-4.17%) |
Jun 23, 2016 | 94.73 | 96.28 | 94.31 | 96.21 | 3,802,558 | +2.20(+2.34%) |
Jun 22, 2016 | 95.53 | 96.50 | 93.86 | 94.01 | 10,279,375 | -5.71(-5.73%) |
Jun 21, 2016 | 98.64 | 99.92 | 98.13 | 99.72 | 6,492,985 | +1.73(+1.77%) |
Jun 20, 2016 | 97.10 | 98.75 | 96.77 | 97.99 | 4,310,609 | +2.41(+2.52%) |
Jun 17, 2016 | 97.25 | 97.39 | 95.36 | 95.58 | 4,541,519 | -1.61(-1.66%) |
Jun 16, 2016 | 96.50 | 97.30 | 95.54 | 97.19 | 1,952,449 | +0.17(+0.18%) |
Jun 15, 2016 | 97.01 | 97.83 | 96.90 | 97.02 | 2,270,369 | +0.04(+0.04%) |
Jun 14, 2016 | 96.53 | 97.26 | 96.32 | 96.98 | 1,889,775 | +0.02(+0.02%) |
Jun 13, 2016 | 96.87 | 98.08 | 96.70 | 96.96 | 2,291,495 | -0.13(-0.13%) |
Jun 10, 2016 | 96.89 | 97.87 | 96.75 | 97.09 | 1,863,823 | -0.98(-1.00%) |
Jun 09, 2016 | 98.36 | 98.70 | 97.85 | 98.07 | 1,609,440 | -0.61(-0.62%) |
Jun 08, 2016 | 98.45 | 98.91 | 97.99 | 98.68 | 2,078,746 | +0.16(+0.16%) |
Jun 07, 2016 | 99.51 | 99.67 | 98.47 | 98.52 | 2,143,943 | -0.60(-0.61%) |
Jun 06, 2016 | 99.16 | 99.49 | 98.47 | 99.12 | 1,395,755 | +0.42(+0.43%) |
Jun 03, 2016 | 99.52 | 99.52 | 97.89 | 98.70 | 2,417,036 | -1.47(-1.47%) |
Jun 02, 2016 | 99.98 | 100.17 | 99.17 | 100.17 | 1,761,940 | +0.13(+0.13%) |
Jun 01, 2016 | 99.24 | 100.40 | 98.93 | 100.04 | 1,663,280 | +0.57(+0.57%) |
May 31, 2016 | 100.14 | 100.56 | 99.35 | 99.47 | 3,480,452 | -0.67(-0.67%) |
May 27, 2016 | 99.52 | 100.14 | 100.14 | 100.14 | 1,603,600 | +0.77(+0.77%) |
May 26, 2016 | 99.81 | 100.33 | 99.07 | 99.37 | 1,970,863 | -0.24(-0.24%) |
May 25, 2016 | 99.91 | 99.99 | 98.80 | 99.61 | 1,955,802 | -0.02(-0.02%) |
May 24, 2016 | 97.18 | 99.70 | 96.97 | 99.63 | 3,013,436 | +3.01(+3.12%) |
May 23, 2016 | 96.71 | 97.42 | 96.50 | 96.62 | 1,095,860 | -0.26(-0.27%) |
May 20, 2016 | 96.10 | 97.12 | 95.86 | 96.88 | 2,218,291 | +1.00(+1.04%) |
May 19, 2016 | 96.41 | 96.94 | 95.25 | 95.88 | 1,988,399 | -0.82(-0.85%) |
May 18, 2016 | 95.78 | 97.43 | 95.50 | 96.70 | 2,010,417 | +0.77(+0.80%) |
May 17, 2016 | 96.81 | 97.31 | 95.75 | 95.93 | 3,279,639 | -1.30(-1.34%) |
May 16, 2016 | 95.91 | 97.76 | 95.91 | 97.23 | 1,918,527 | +1.26(+1.31%) |
May 13, 2016 | 95.62 | 97.21 | 95.37 | 95.97 | 2,221,109 | +0.01(+0.01%) |
May 12, 2016 | 96.31 | 96.97 | 94.93 | 95.96 | 1,198,136 | -0.14(-0.15%) |
May 11, 2016 | 96.26 | 97.22 | 96.04 | 96.10 | 1,569,137 | -0.42(-0.44%) |
May 10, 2016 | 94.82 | 96.58 | 94.75 | 96.52 | 1,808,374 | +1.91(+2.02%) |
May 09, 2016 | 94.00 | 95.19 | 93.87 | 94.61 | 1,406,925 | +0.31(+0.33%) |
May 06, 2016 | 93.13 | 94.40 | 92.57 | 94.30 | 1,465,007 | +0.80(+0.86%) |
May 05, 2016 | 93.10 | 94.22 | 92.92 | 93.50 | 1,894,832 | +0.56(+0.60%) |
May 04, 2016 | 93.18 | 93.59 | 92.55 | 92.94 | 1,710,717 | -0.72(-0.77%) |
May 03, 2016 | 94.07 | 94.39 | 93.09 | 93.66 | 1,811,411 | -1.24(-1.31%) |