Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 100.11 | 100.90 | 100.11 | 100.83 | 8,720,165 | +0.62(+0.62%) |
Jul 28, 2016 | 100.63 | 100.64 | 100.17 | 100.21 | 5,365,980 | -0.25(-0.25%) |
Jul 27, 2016 | 100.72 | 100.83 | 100.11 | 100.46 | 5,977,301 | -0.31(-0.30%) |
Jul 26, 2016 | 100.66 | 101.08 | 100.44 | 100.76 | 6,942,763 | +0.21(+0.21%) |
Jul 25, 2016 | 100.70 | 100.75 | 99.95 | 100.55 | 6,061,740 | -0.11(-0.11%) |
Jul 22, 2016 | 100.74 | 100.80 | 100.36 | 100.67 | 7,252,442 | -0.10(-0.10%) |
Jul 21, 2016 | 100.81 | 101.24 | 100.55 | 100.76 | 6,910,564 | +0.01(+0.01%) |
Jul 20, 2016 | 101.32 | 101.50 | 100.67 | 100.75 | 9,109,706 | -0.09(-0.09%) |
Jul 19, 2016 | 100.47 | 101.25 | 99.31 | 100.84 | 14,066,493 | +1.70(+1.71%) |
Jul 18, 2016 | 99.03 | 99.21 | 98.58 | 99.14 | 8,191,048 | +0.11(+0.11%) |
Jul 15, 2016 | 99.65 | 100.08 | 98.80 | 99.03 | 8,933,614 | -0.14(-0.15%) |
Jul 14, 2016 | 99.02 | 99.63 | 98.96 | 99.18 | 6,610,964 | +0.14(+0.15%) |
Jul 13, 2016 | 98.77 | 99.35 | 98.47 | 99.03 | 6,496,800 | +0.06(+0.07%) |
Jul 12, 2016 | 98.75 | 99.19 | 98.72 | 98.97 | 7,968,628 | -0.01(-0.01%) |
Jul 11, 2016 | 98.80 | 99.39 | 98.56 | 98.98 | 8,335,976 | +0.06(+0.07%) |
Jul 08, 2016 | 99.03 | 98.64 | 98.23 | 98.91 | 7,613,522 | +0.27(+0.28%) |
Jul 07, 2016 | 98.70 | 98.88 | 98.23 | 98.64 | 7,524,797 | -0.10(-0.11%) |
Jul 06, 2016 | 98.17 | 98.76 | 97.86 | 98.74 | 11,591,058 | +0.30(+0.30%) |
Jul 05, 2016 | 97.71 | 99.22 | 97.70 | 98.44 | 11,593,196 | +0.79(+0.81%) |
Jul 01, 2016 | 97.66 | 97.65 | 97.65 | 97.65 | 8,758,035 | -0.01(-0.01%) |
Jun 30, 2016 | 95.96 | 97.75 | 95.94 | 97.66 | 14,357,732 | +1.59(+1.65%) |
Jun 29, 2016 | 95.68 | 96.14 | 95.09 | 96.08 | 10,359,691 | +0.89(+0.93%) |
Jun 28, 2016 | 94.34 | 95.30 | 93.84 | 95.19 | 12,531,436 | +1.35(+1.44%) |
Jun 27, 2016 | 92.59 | 93.91 | 92.59 | 93.84 | 13,530,342 | +0.74(+0.80%) |
Jun 24, 2016 | 92.65 | 94.30 | 92.59 | 93.10 | 17,313,224 | -1.41(-1.49%) |
Jun 23, 2016 | 94.36 | 94.51 | 93.94 | 94.51 | 8,415,823 | +0.74(+0.79%) |
Jun 22, 2016 | 93.83 | 94.37 | 93.65 | 93.77 | 7,245,684 | +0.23(+0.24%) |
Jun 21, 2016 | 94.19 | 94.32 | 93.54 | 93.54 | 6,820,583 | -0.29(-0.31%) |
Jun 20, 2016 | 93.88 | 94.31 | 93.74 | 93.83 | 6,940,081 | +0.85(+0.92%) |
Jun 17, 2016 | 93.89 | 93.94 | 92.60 | 92.98 | 13,292,429 | -0.93(-0.99%) |
Jun 16, 2016 | 93.15 | 94.11 | 92.77 | 93.91 | 8,277,885 | +0.19(+0.20%) |
Jun 15, 2016 | 94.72 | 94.80 | 93.67 | 93.73 | 7,912,188 | -0.57(-0.61%) |
Jun 14, 2016 | 93.76 | 94.35 | 93.64 | 94.30 | 7,922,144 | +0.27(+0.28%) |
Jun 13, 2016 | 94.31 | 94.72 | 94.03 | 94.03 | 9,862,686 | -0.18(-0.19%) |
Jun 10, 2016 | 93.99 | 94.39 | 93.69 | 94.21 | 7,535,914 | +0.01(+0.01%) |
Jun 09, 2016 | 93.22 | 94.35 | 93.08 | 94.20 | 9,160,035 | +0.97(+1.04%) |
Jun 08, 2016 | 93.01 | 93.36 | 92.92 | 93.23 | 7,282,980 | +0.06(+0.06%) |
Jun 07, 2016 | 93.40 | 93.58 | 92.95 | 93.18 | 7,970,594 | -0.03(-0.03%) |
Jun 06, 2016 | 92.57 | 93.40 | 92.53 | 93.21 | 7,886,576 | +0.81(+0.88%) |
Jun 03, 2016 | 92.16 | 92.90 | 91.88 | 92.40 | 8,547,289 | +0.22(+0.24%) |
Jun 02, 2016 | 90.88 | 92.31 | 90.87 | 92.18 | 9,080,218 | +1.38(+1.52%) |
Jun 01, 2016 | 90.73 | 91.03 | 90.23 | 90.80 | 5,898,468 | +0.07(+0.08%) |
May 31, 2016 | 91.19 | 91.49 | 90.43 | 90.73 | 12,550,325 | -0.30(-0.33%) |
May 27, 2016 | 91.01 | 91.03 | 91.03 | 91.03 | 5,771,703 | +0.13(+0.14%) |
May 26, 2016 | 91.07 | 91.24 | 90.86 | 90.90 | 4,935,104 | -0.36(-0.40%) |
May 25, 2016 | 91.13 | 91.56 | 90.86 | 91.26 | 6,775,905 | +0.53(+0.59%) |
May 24, 2016 | 90.59 | 91.38 | 90.59 | 90.73 | 7,606,872 | +0.43(+0.47%) |
May 23, 2016 | 90.80 | 90.84 | 90.21 | 90.30 | 8,026,010 | -0.39(-0.43%) |
May 20, 2016 | 90.34 | 90.91 | 89.98 | 90.69 | 9,234,729 | +0.47(+0.53%) |
May 19, 2016 | 90.33 | 90.37 | 89.70 | 90.22 | 10,296,245 | -0.59(-0.65%) |
May 18, 2016 | 90.82 | 91.15 | 90.24 | 90.81 | 10,341,570 | -0.19(-0.21%) |
May 17, 2016 | 91.57 | 91.58 | 90.53 | 91.00 | 11,550,658 | -0.49(-0.53%) |
May 16, 2016 | 90.65 | 91.64 | 90.58 | 91.49 | 7,784,149 | +0.70(+0.77%) |
May 13, 2016 | 91.05 | 91.21 | 90.62 | 90.78 | 8,480,955 | -0.54(-0.59%) |
May 12, 2016 | 91.53 | 91.74 | 90.77 | 91.32 | 8,951,737 | -0.11(-0.12%) |
May 11, 2016 | 91.59 | 91.74 | 91.38 | 91.43 | 8,356,601 | -0.24(-0.26%) |
May 10, 2016 | 91.13 | 91.93 | 91.07 | 91.67 | 10,452,986 | +0.76(+0.84%) |
May 09, 2016 | 90.32 | 91.13 | 90.12 | 90.91 | 8,146,601 | +0.78(+0.87%) |
May 06, 2016 | 90.00 | 90.38 | 89.76 | 90.13 | 7,630,287 | -0.11(-0.12%) |
May 05, 2016 | 89.60 | 90.42 | 89.60 | 90.24 | 6,760,266 | +0.53(+0.59%) |
May 04, 2016 | 89.57 | 89.97 | 89.30 | 89.71 | 6,522,981 | -0.38(-0.42%) |
May 03, 2016 | 89.98 | 90.42 | 89.63 | 90.09 | 9,448,741 | -0.05(-0.05%) |