Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |
Jul 01, 2016 | 84.79 | 84.79 | 84.79 | 0 | +0.29(+0.34%) | |
Jun 30, 2016 | 84.75 | 84.95 | 84.50 | 84.50 | 2,086 | +2.05(+2.49%) |
Jun 29, 2016 | 82.37 | 82.70 | 82.37 | 82.45 | 5,530 | +0.74(+0.91%) |
Jun 28, 2016 | 80.65 | 81.71 | 80.65 | 81.71 | 2,665 | +0.96(+1.19%) |
Jun 27, 2016 | 80.45 | 81.08 | 80.08 | 80.75 | 2,672 | -5.00(-5.83%) |
Jun 24, 2016 | 85.80 | 86.08 | 84.75 | 85.75 | 2,331 | -0.56(-0.65%) |
Jun 23, 2016 | 86.05 | 86.31 | 85.35 | 86.31 | 2,742 | -1.61(-1.83%) |
Jun 22, 2016 | 87.38 | 87.92 | 87.30 | 87.92 | 1,594 | +1.96(+2.28%) |
Jun 21, 2016 | 85.17 | 86.20 | 85.17 | 85.96 | 3,260 | +0.78(+0.92%) |
Jun 20, 2016 | 84.24 | 85.17 | 84.24 | 85.17 | 1,396 | +0.66(+0.79%) |
Jun 17, 2016 | 83.90 | 84.51 | 83.85 | 84.51 | 1,969 | +1.28(+1.54%) |
Jun 16, 2016 | 83.07 | 83.23 | 83.07 | 83.23 | 1,435 | +0.29(+0.35%) |
Jun 15, 2016 | 83.28 | 83.58 | 82.69 | 82.94 | 3,817 | +1.91(+2.36%) |
Jun 14, 2016 | 81.35 | 81.58 | 81.03 | 81.03 | 4,196 | +1.04(+1.30%) |
Jun 13, 2016 | 80.88 | 80.88 | 79.99 | 79.99 | 1,635 | -1.89(-2.31%) |
Jun 10, 2016 | 82.10 | 82.10 | 81.80 | 81.88 | 1,672 | -1.87(-2.23%) |
Jun 09, 2016 | 83.61 | 84.44 | 83.61 | 83.75 | 2,302 | -1.83(-2.13%) |
Jun 07, 2016 | 85.58 | 85.58 | 85.58 | 960 | +2.12(+2.54%) | |
Jun 06, 2016 | 83.28 | 83.48 | 83.28 | 83.46 | 16,446 | +0.81(+0.98%) |
Jun 03, 2016 | 82.82 | 82.95 | 82.62 | 82.65 | 1,665 | -0.59(-0.71%) |
Jun 02, 2016 | 83.11 | 83.75 | 83.11 | 83.24 | 9,009 | +2.26(+2.79%) |
May 31, 2016 | 80.98 | 80.98 | 80.98 | 1,001 | +5.37(+7.11%) | |
May 27, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.10(+0.13%) | |
May 26, 2016 | 75.48 | 76.29 | 75.48 | 75.51 | 2,084 | -2.58(-3.31%) |
May 25, 2016 | 77.47 | 78.09 | 77.47 | 78.09 | 2,363 | +0.06(+0.08%) |
May 24, 2016 | 77.50 | 78.05 | 77.50 | 78.03 | 2,675 | +0.91(+1.18%) |
May 23, 2016 | 77.17 | 77.54 | 77.12 | 77.12 | 2,225 | +0.34(+0.44%) |
May 20, 2016 | 76.78 | 76.78 | 76.78 | 76.78 | 1,329 | -0.19(-0.25%) |
May 19, 2016 | 77.34 | 77.36 | 76.97 | 76.97 | 1,386 | +0.17(+0.23%) |
May 18, 2016 | 76.73 | 77.12 | 76.73 | 76.80 | 1,907 | -0.81(-1.05%) |
May 17, 2016 | 77.15 | 77.65 | 77.15 | 77.61 | 14,789 | -0.15(-0.19%) |
May 16, 2016 | 77.50 | 77.79 | 77.20 | 77.76 | 9,550 | +2.70(+3.59%) |
May 13, 2016 | 75.08 | 75.08 | 75.00 | 75.06 | 1,494 | +1.36(+1.85%) |
May 12, 2016 | 73.38 | 74.17 | 73.38 | 73.70 | 1,353 | +1.14(+1.57%) |
May 11, 2016 | 71.55 | 72.56 | 71.55 | 72.56 | 1,755 | +2.02(+2.86%) |
May 10, 2016 | 70.32 | 70.54 | 70.17 | 70.54 | 977 | +0.57(+0.81%) |
May 09, 2016 | 69.88 | 69.97 | 69.70 | 69.97 | 1,361 | +2.53(+3.75%) |
May 06, 2016 | 67.44 | 67.44 | 67.44 | 67.44 | 864 | +0.28(+0.42%) |
May 05, 2016 | 67.29 | 67.42 | 67.16 | 67.16 | 1,688 | -1.68(-2.44%) |
May 04, 2016 | 68.95 | 69.08 | 68.84 | 68.84 | 1,878 | -0.49(-0.71%) |
May 03, 2016 | 69.32 | 70.00 | 69.32 | 69.33 | 1,816 | -0.03(-0.04%) |