Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 91.50 | 91.71 | 90.41 | 91.25 | 2,418,467 | -0.67(-0.73%) |
Jul 28, 2016 | 92.13 | 92.66 | 91.35 | 91.92 | 2,481,998 | -0.53(-0.57%) |
Jul 27, 2016 | 93.14 | 93.14 | 92.17 | 92.46 | 1,866,645 | -0.58(-0.63%) |
Jul 26, 2016 | 93.31 | 93.31 | 92.53 | 93.04 | 2,622,228 | +0.15(+0.16%) |
Jul 25, 2016 | 93.45 | 93.55 | 92.73 | 92.89 | 1,917,162 | -0.92(-0.98%) |
Jul 22, 2016 | 94.64 | 94.64 | 93.52 | 93.82 | 1,960,828 | -0.82(-0.87%) |
Jul 21, 2016 | 94.99 | 95.98 | 93.74 | 94.64 | 2,455,477 | -1.25(-1.31%) |
Jul 20, 2016 | 94.81 | 95.99 | 94.54 | 95.89 | 2,709,205 | +1.44(+1.52%) |
Jul 19, 2016 | 94.68 | 94.98 | 93.92 | 94.45 | 1,634,235 | -0.80(-0.84%) |
Jul 18, 2016 | 94.99 | 95.43 | 94.65 | 95.25 | 998,459 | +0.03(+0.03%) |
Jul 15, 2016 | 95.01 | 95.41 | 94.24 | 95.23 | 1,539,056 | +0.56(+0.59%) |
Jul 14, 2016 | 95.70 | 95.86 | 94.43 | 94.67 | 1,559,817 | -0.73(-0.77%) |
Jul 13, 2016 | 95.08 | 95.47 | 94.09 | 95.40 | 1,421,130 | +0.67(+0.71%) |
Jul 12, 2016 | 93.73 | 95.43 | 93.52 | 94.73 | 1,611,300 | +1.82(+1.96%) |
Jul 11, 2016 | 92.93 | 93.28 | 92.74 | 92.91 | 1,024,447 | +0.25(+0.27%) |
Jul 08, 2016 | 90.79 | 92.91 | 89.79 | 92.66 | 1,892,319 | +2.87(+3.19%) |
Jul 07, 2016 | 90.01 | 90.44 | 89.35 | 89.79 | 1,776,121 | +0.05(+0.06%) |
Jul 06, 2016 | 89.07 | 89.78 | 88.65 | 89.74 | 1,665,580 | +0.28(+0.31%) |
Jul 05, 2016 | 90.57 | 90.57 | 88.72 | 89.46 | 2,178,741 | -1.63(-1.79%) |
Jul 01, 2016 | 90.77 | 91.09 | 91.09 | 91.09 | 1,531,053 | +0.32(+0.36%) |
Jun 30, 2016 | 89.39 | 90.76 | 88.88 | 90.77 | 2,516,349 | +1.45(+1.62%) |
Jun 29, 2016 | 88.84 | 89.52 | 88.52 | 89.32 | 1,816,204 | +1.68(+1.92%) |
Jun 28, 2016 | 87.11 | 87.64 | 85.77 | 87.64 | 2,227,598 | +1.63(+1.89%) |
Jun 27, 2016 | 88.38 | 88.43 | 85.48 | 86.01 | 3,957,487 | -3.52(-3.93%) |
Jun 24, 2016 | 94.20 | 94.20 | 89.08 | 89.53 | 4,385,022 | -7.40(-7.63%) |
Jun 23, 2016 | 95.60 | 96.96 | 95.38 | 96.93 | 2,384,727 | +2.97(+3.16%) |
Jun 22, 2016 | 94.47 | 94.47 | 93.82 | 93.96 | 1,399,336 | -0.22(-0.23%) |
Jun 21, 2016 | 94.69 | 94.69 | 93.97 | 94.17 | 1,544,826 | -0.31(-0.33%) |
Jun 20, 2016 | 95.24 | 95.63 | 94.40 | 94.49 | 1,408,989 | +0.21(+0.22%) |
Jun 17, 2016 | 93.25 | 94.35 | 92.93 | 94.28 | 2,073,527 | +1.06(+1.14%) |
Jun 16, 2016 | 92.05 | 93.26 | 91.56 | 93.21 | 967,791 | +0.30(+0.32%) |
Jun 15, 2016 | 93.51 | 93.81 | 92.81 | 92.92 | 1,212,272 | -0.40(-0.43%) |
Jun 14, 2016 | 93.52 | 93.99 | 92.75 | 93.32 | 1,401,990 | -0.53(-0.57%) |
Jun 13, 2016 | 94.94 | 95.21 | 93.78 | 93.85 | 1,542,068 | -1.35(-1.42%) |
Jun 10, 2016 | 95.66 | 95.74 | 94.79 | 95.20 | 1,440,925 | -1.04(-1.08%) |
Jun 09, 2016 | 96.05 | 96.29 | 95.45 | 96.24 | 3,086,096 | -0.45(-0.47%) |
Jun 08, 2016 | 94.17 | 96.96 | 93.69 | 96.69 | 2,189,472 | +2.77(+2.95%) |
Jun 07, 2016 | 94.25 | 94.43 | 93.57 | 93.92 | 1,421,095 | -0.31(-0.32%) |
Jun 06, 2016 | 94.21 | 94.88 | 93.84 | 94.23 | 1,073,939 | +0.39(+0.42%) |
Jun 03, 2016 | 94.18 | 94.27 | 93.13 | 93.83 | 1,536,135 | -0.46(-0.49%) |
Jun 02, 2016 | 93.56 | 94.30 | 93.15 | 94.30 | 871,977 | +0.19(+0.20%) |
Jun 01, 2016 | 93.84 | 94.30 | 92.81 | 94.10 | 1,145,677 | +0.26(+0.28%) |
May 31, 2016 | 94.69 | 94.88 | 93.42 | 93.84 | 2,073,991 | -0.80(-0.85%) |
May 27, 2016 | 94.09 | 94.64 | 94.64 | 94.64 | 840,398 | +0.78(+0.84%) |
May 26, 2016 | 94.43 | 94.99 | 93.76 | 93.86 | 786,852 | -0.54(-0.57%) |
May 25, 2016 | 94.35 | 94.76 | 93.86 | 94.40 | 918,637 | +0.49(+0.52%) |
May 24, 2016 | 92.87 | 94.25 | 92.78 | 93.91 | 1,244,817 | +1.16(+1.25%) |
May 23, 2016 | 92.54 | 93.10 | 92.20 | 92.75 | 1,704,448 | +0.19(+0.21%) |
May 20, 2016 | 92.71 | 93.27 | 92.31 | 92.56 | 1,039,959 | +0.50(+0.54%) |
May 19, 2016 | 92.38 | 92.94 | 91.47 | 92.06 | 1,324,000 | -0.65(-0.70%) |
May 18, 2016 | 93.19 | 93.94 | 92.44 | 92.72 | 2,290,606 | -0.54(-0.58%) |
May 17, 2016 | 93.96 | 94.35 | 92.98 | 93.26 | 1,407,916 | -1.00(-1.06%) |
May 16, 2016 | 93.42 | 94.68 | 93.33 | 94.26 | 1,708,155 | +1.27(+1.37%) |
May 13, 2016 | 93.75 | 94.18 | 92.79 | 92.99 | 1,775,798 | -0.69(-0.73%) |
May 12, 2016 | 94.32 | 94.60 | 92.69 | 93.68 | 1,296,922 | +0.06(+0.07%) |
May 11, 2016 | 94.77 | 95.17 | 93.58 | 93.62 | 1,862,619 | -1.14(-1.20%) |
May 10, 2016 | 93.95 | 94.84 | 93.48 | 94.76 | 938,087 | +1.12(+1.20%) |
May 09, 2016 | 94.24 | 94.32 | 93.50 | 93.63 | 1,200,979 | -0.76(-0.80%) |
May 06, 2016 | 93.86 | 94.39 | 93.41 | 94.39 | 1,345,154 | +0.11(+0.12%) |
May 05, 2016 | 94.68 | 95.10 | 93.98 | 94.28 | 933,077 | -0.01(-0.01%) |
May 04, 2016 | 94.22 | 94.96 | 93.77 | 94.29 | 1,223,215 | -0.79(-0.83%) |
May 03, 2016 | 95.59 | 95.59 | 94.66 | 95.08 | 1,501,003 | -1.51(-1.56%) |