Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.40 | 102.20 | 93.00 | 100.60 | 10,006 | +7.00(+7.48%) |
Jul 28, 2016 | 94.60 | 96.80 | 90.00 | 93.60 | 12,519 | -1.20(-1.27%) |
Jul 27, 2016 | 96.80 | 98.80 | 92.00 | 94.80 | 7,289 | -2.40(-2.47%) |
Jul 26, 2016 | 93.60 | 97.40 | 92.40 | 97.20 | 14,673 | +3.60(+3.85%) |
Jul 25, 2016 | 96.20 | 97.60 | 93.00 | 93.60 | 10,803 | -4.40(-4.49%) |
Jul 22, 2016 | 98.80 | 98.80 | 95.40 | 98.00 | 24,102 | -1.20(-1.21%) |
Jul 21, 2016 | 98.20 | 100.80 | 98.00 | 99.20 | 16,904 | +1.40(+1.43%) |
Jul 20, 2016 | 97.80 | 98.80 | 95.00 | 97.80 | 11,860 | -0.40(-0.41%) |
Jul 19, 2016 | 99.80 | 99.80 | 96.00 | 98.20 | 13,122 | -1.60(-1.60%) |
Jul 18, 2016 | 101.40 | 101.80 | 95.60 | 99.80 | 10,091 | -2.40(-2.35%) |
Jul 15, 2016 | 103.20 | 104.00 | 100.92 | 102.20 | 11,195 | +0.00(+0.00%) |
Jul 14, 2016 | 107.20 | 107.20 | 101.80 | 102.20 | 4,881 | -2.40(-2.29%) |
Jul 13, 2016 | 108.80 | 110.20 | 102.20 | 104.60 | 51,023 | -4.40(-4.04%) |
Jul 12, 2016 | 105.60 | 111.40 | 105.60 | 109.00 | 13,437 | +5.20(+5.01%) |
Jul 11, 2016 | 106.60 | 108.40 | 100.00 | 103.80 | 12,397 | -2.00(-1.89%) |
Jul 08, 2016 | 105.60 | 107.80 | 103.90 | 105.80 | 8,091 | +2.60(+2.52%) |
Jul 07, 2016 | 109.60 | 111.10 | 102.00 | 103.20 | 9,202 | -3.00(-2.82%) |
Jul 06, 2016 | 103.40 | 106.80 | 101.40 | 106.20 | 8,150 | +2.80(+2.71%) |
Jul 05, 2016 | 110.20 | 110.20 | 100.00 | 103.40 | 14,551 | -9.20(-8.17%) |
Jul 01, 2016 | 108.00 | 112.60 | 112.60 | 112.60 | 7,110 | +4.00(+3.68%) |
Jun 30, 2016 | 107.00 | 108.60 | 104.40 | 108.60 | 24,666 | +1.60(+1.50%) |
Jun 29, 2016 | 106.80 | 108.20 | 104.40 | 107.00 | 12,554 | +2.40(+2.29%) |
Jun 28, 2016 | 103.20 | 106.00 | 100.00 | 104.60 | 10,338 | +2.80(+2.75%) |
Jun 27, 2016 | 115.00 | 115.00 | 97.80 | 101.80 | 10,863 | -15.80(-13.44%) |
Jun 24, 2016 | 110.20 | 118.80 | 107.60 | 117.60 | 66,081 | +2.60(+2.26%) |
Jun 23, 2016 | 112.00 | 118.20 | 111.00 | 115.00 | 12,618 | +4.00(+3.60%) |
Jun 22, 2016 | 110.80 | 112.00 | 108.00 | 111.00 | 11,144 | +0.20(+0.18%) |
Jun 21, 2016 | 109.40 | 113.10 | 105.60 | 110.80 | 6,766 | -0.20(-0.18%) |
Jun 20, 2016 | 109.00 | 113.10 | 105.40 | 111.00 | 9,115 | +3.80(+3.54%) |
Jun 17, 2016 | 101.60 | 108.60 | 99.40 | 107.20 | 22,126 | +5.40(+5.30%) |
Jun 16, 2016 | 103.40 | 103.40 | 100.20 | 101.80 | 5,566 | -2.80(-2.68%) |
Jun 15, 2016 | 103.80 | 107.00 | 103.00 | 104.60 | 6,825 | +0.60(+0.58%) |
Jun 14, 2016 | 103.80 | 105.80 | 101.00 | 104.00 | 4,700 | +0.20(+0.19%) |
Jun 13, 2016 | 99.80 | 104.60 | 99.80 | 103.80 | 10,097 | +2.80(+2.77%) |
Jun 10, 2016 | 102.60 | 104.80 | 101.00 | 101.00 | 10,810 | -3.80(-3.63%) |
Jun 09, 2016 | 105.00 | 105.80 | 102.40 | 104.80 | 14,662 | -1.80(-1.69%) |
Jun 08, 2016 | 101.80 | 109.20 | 101.80 | 106.60 | 25,484 | +5.00(+4.92%) |
Jun 07, 2016 | 98.60 | 102.00 | 95.80 | 101.60 | 21,505 | +2.60(+2.63%) |
Jun 06, 2016 | 94.20 | 99.80 | 93.62 | 99.00 | 15,756 | +7.00(+7.61%) |
Jun 03, 2016 | 85.20 | 92.20 | 84.60 | 92.00 | 10,326 | +7.20(+8.49%) |
Jun 02, 2016 | 84.20 | 85.00 | 83.00 | 84.80 | 19,134 | -0.80(-0.93%) |
Jun 01, 2016 | 81.00 | 86.00 | 77.14 | 85.60 | 16,302 | +5.60(+7.00%) |
May 31, 2016 | 81.40 | 85.40 | 80.00 | 80.00 | 50,456 | +0.00(+0.00%) |
May 27, 2016 | 82.20 | 80.00 | 80.00 | 80.00 | 11,055 | -2.00(-2.44%) |
May 26, 2016 | 84.20 | 84.80 | 82.00 | 82.00 | 15,070 | -0.80(-0.97%) |
May 25, 2016 | 81.00 | 84.80 | 80.80 | 82.80 | 16,771 | +2.00(+2.48%) |
May 24, 2016 | 80.60 | 82.00 | 79.00 | 80.80 | 18,480 | +1.20(+1.51%) |
May 23, 2016 | 79.00 | 80.80 | 79.00 | 79.60 | 9,584 | -0.60(-0.75%) |
May 20, 2016 | 80.40 | 83.00 | 79.80 | 80.20 | 19,587 | -0.60(-0.74%) |
May 19, 2016 | 79.80 | 82.00 | 78.20 | 80.80 | 13,031 | +0.40(+0.50%) |
May 18, 2016 | 80.19 | 81.80 | 79.60 | 80.40 | 10,341 | -0.60(-0.74%) |
May 17, 2016 | 82.60 | 83.60 | 80.40 | 81.00 | 10,371 | -2.00(-2.41%) |
May 16, 2016 | 81.40 | 84.00 | 81.40 | 83.00 | 8,591 | +2.20(+2.72%) |
May 13, 2016 | 82.20 | 83.32 | 79.74 | 80.80 | 3,980 | -1.20(-1.46%) |
May 12, 2016 | 83.00 | 83.80 | 79.60 | 82.00 | 6,452 | -1.20(-1.44%) |
May 11, 2016 | 81.40 | 83.20 | 81.20 | 83.20 | 16,442 | +2.20(+2.72%) |
May 10, 2016 | 81.40 | 84.00 | 79.60 | 81.00 | 8,755 | +0.40(+0.50%) |
May 09, 2016 | 80.00 | 81.20 | 77.20 | 80.60 | 13,467 | +0.60(+0.75%) |
May 06, 2016 | 80.60 | 83.80 | 79.80 | 80.00 | 12,043 | -0.40(-0.50%) |
May 05, 2016 | 83.40 | 83.40 | 78.70 | 80.40 | 10,501 | -0.40(-0.50%) |
May 04, 2016 | 82.80 | 85.20 | 79.40 | 80.80 | 7,853 | -1.40(-1.70%) |
May 03, 2016 | 84.00 | 84.80 | 78.20 | 82.20 | 9,883 | -1.80(-2.14%) |