Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.65 | 94.98 | 93.01 | 93.68 | 282,375 | -1.39(-1.46%) |
Jul 28, 2016 | 95.37 | 96.00 | 94.61 | 95.07 | 251,056 | -0.21(-0.22%) |
Jul 27, 2016 | 96.39 | 97.17 | 92.88 | 95.28 | 632,906 | -1.11(-1.15%) |
Jul 26, 2016 | 95.12 | 96.68 | 94.84 | 96.39 | 295,616 | +1.25(+1.31%) |
Jul 25, 2016 | 95.20 | 95.62 | 94.78 | 95.14 | 389,125 | -0.45(-0.47%) |
Jul 22, 2016 | 94.64 | 95.83 | 93.93 | 95.59 | 132,701 | +0.91(+0.96%) |
Jul 21, 2016 | 94.96 | 95.74 | 94.20 | 94.68 | 117,594 | -0.62(-0.65%) |
Jul 20, 2016 | 95.08 | 95.33 | 93.97 | 95.30 | 94,243 | +1.16(+1.23%) |
Jul 19, 2016 | 94.03 | 94.51 | 93.34 | 94.14 | 177,850 | +0.11(+0.12%) |
Jul 18, 2016 | 94.10 | 94.50 | 93.28 | 94.03 | 140,927 | -0.08(-0.09%) |
Jul 15, 2016 | 94.67 | 94.67 | 93.63 | 94.11 | 146,788 | +0.04(+0.04%) |
Jul 14, 2016 | 95.12 | 95.42 | 94.07 | 94.07 | 251,163 | +0.07(+0.07%) |
Jul 13, 2016 | 96.23 | 96.59 | 93.90 | 94.00 | 225,864 | -1.67(-1.75%) |
Jul 12, 2016 | 94.39 | 96.26 | 94.39 | 95.67 | 266,898 | +2.78(+2.99%) |
Jul 11, 2016 | 93.12 | 94.81 | 92.80 | 92.89 | 232,354 | +0.21(+0.23%) |
Jul 08, 2016 | 91.45 | 92.80 | 90.21 | 92.68 | 322,318 | +2.47(+2.74%) |
Jul 07, 2016 | 89.08 | 91.78 | 88.27 | 90.21 | 354,314 | +2.07(+2.35%) |
Jul 06, 2016 | 87.18 | 88.43 | 86.73 | 88.14 | 274,137 | +0.14(+0.16%) |
Jul 05, 2016 | 87.68 | 88.58 | 86.27 | 88.00 | 463,570 | -0.48(-0.54%) |
Jul 01, 2016 | 88.55 | 88.48 | 88.48 | 88.48 | 263,300 | -0.19(-0.21%) |
Jun 30, 2016 | 87.05 | 88.69 | 86.28 | 88.67 | 381,993 | +1.89(+2.18%) |
Jun 29, 2016 | 86.68 | 87.25 | 85.63 | 86.78 | 495,041 | +1.61(+1.89%) |
Jun 28, 2016 | 82.42 | 85.83 | 82.42 | 85.17 | 707,897 | +4.03(+4.97%) |
Jun 27, 2016 | 84.22 | 84.58 | 80.67 | 81.14 | 531,379 | -5.40(-6.24%) |
Jun 24, 2016 | 86.67 | 88.84 | 86.49 | 86.54 | 773,614 | -5.06(-5.52%) |
Jun 23, 2016 | 91.69 | 92.15 | 90.75 | 91.60 | 397,321 | +1.47(+1.63%) |
Jun 22, 2016 | 91.29 | 91.75 | 90.04 | 90.13 | 141,805 | -0.75(-0.83%) |
Jun 21, 2016 | 91.30 | 91.82 | 90.10 | 90.88 | 209,180 | -0.42(-0.46%) |
Jun 20, 2016 | 92.00 | 92.62 | 91.15 | 91.30 | 306,923 | +0.92(+1.02%) |
Jun 17, 2016 | 88.00 | 91.57 | 87.86 | 90.38 | 690,147 | +2.32(+2.63%) |
Jun 16, 2016 | 89.55 | 90.27 | 86.83 | 88.06 | 407,996 | -2.77(-3.05%) |
Jun 15, 2016 | 90.47 | 91.78 | 89.65 | 90.83 | 245,629 | +0.80(+0.89%) |
Jun 14, 2016 | 89.79 | 90.23 | 88.87 | 90.03 | 194,491 | +0.05(+0.06%) |
Jun 13, 2016 | 90.04 | 91.21 | 89.48 | 89.98 | 169,097 | -0.78(-0.86%) |
Jun 10, 2016 | 93.91 | 93.91 | 90.53 | 90.76 | 240,654 | -4.46(-4.68%) |
Jun 09, 2016 | 95.22 | 95.40 | 94.19 | 95.22 | 309,193 | -0.64(-0.67%) |
Jun 08, 2016 | 95.17 | 96.14 | 94.95 | 95.86 | 239,817 | +0.72(+0.76%) |
Jun 07, 2016 | 95.48 | 96.08 | 94.98 | 95.14 | 144,050 | +0.08(+0.08%) |
Jun 06, 2016 | 94.18 | 95.26 | 93.99 | 95.06 | 229,222 | +1.45(+1.55%) |
Jun 03, 2016 | 94.32 | 94.83 | 91.88 | 93.61 | 260,455 | -1.19(-1.26%) |
Jun 02, 2016 | 92.15 | 94.87 | 92.14 | 94.80 | 224,140 | +2.03(+2.19%) |
Jun 01, 2016 | 91.72 | 92.99 | 90.66 | 92.77 | 197,952 | +0.51(+0.55%) |
May 31, 2016 | 92.44 | 92.88 | 91.81 | 92.26 | 203,900 | +0.03(+0.03%) |
May 27, 2016 | 90.23 | 92.23 | 92.23 | 92.23 | 171,300 | +1.73(+1.91%) |
May 26, 2016 | 92.07 | 92.27 | 90.48 | 90.50 | 149,552 | -1.18(-1.29%) |
May 25, 2016 | 91.58 | 92.46 | 91.07 | 91.68 | 181,140 | +0.42(+0.46%) |
May 24, 2016 | 90.01 | 91.40 | 89.03 | 91.26 | 188,711 | +2.07(+2.32%) |
May 23, 2016 | 88.55 | 89.89 | 88.02 | 89.19 | 186,750 | +0.52(+0.59%) |
May 20, 2016 | 87.74 | 89.35 | 87.47 | 88.67 | 244,214 | +1.15(+1.31%) |
May 19, 2016 | 88.09 | 88.87 | 86.46 | 87.52 | 351,499 | -1.37(-1.54%) |
May 18, 2016 | 88.08 | 90.16 | 88.05 | 88.89 | 237,376 | +0.54(+0.61%) |
May 17, 2016 | 88.56 | 90.20 | 87.77 | 88.35 | 219,097 | -0.31(-0.35%) |
May 16, 2016 | 87.51 | 89.05 | 87.43 | 88.66 | 311,847 | +1.58(+1.81%) |
May 13, 2016 | 89.98 | 90.58 | 86.44 | 87.08 | 611,215 | -3.03(-3.36%) |
May 12, 2016 | 91.82 | 92.14 | 89.46 | 90.11 | 479,765 | -1.16(-1.27%) |
May 11, 2016 | 90.61 | 92.06 | 90.01 | 91.27 | 370,878 | +0.33(+0.36%) |
May 10, 2016 | 90.26 | 91.29 | 89.46 | 90.94 | 225,414 | +1.30(+1.45%) |
May 09, 2016 | 90.53 | 91.05 | 89.34 | 89.64 | 300,479 | -1.33(-1.46%) |
May 06, 2016 | 89.76 | 91.49 | 89.22 | 90.97 | 281,249 | +0.82(+0.91%) |
May 05, 2016 | 90.04 | 91.19 | 88.85 | 90.15 | 314,964 | +0.39(+0.43%) |
May 04, 2016 | 89.64 | 90.32 | 88.03 | 89.76 | 607,411 | -0.73(-0.81%) |
May 03, 2016 | 93.48 | 93.78 | 90.40 | 90.49 | 722,113 | -3.84(-4.07%) |