Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.23 | 92.75 | 91.91 | 92.75 | 2,663,443 | +0.57(+0.62%) |
Jul 28, 2016 | 90.45 | 92.29 | 90.00 | 92.18 | 1,976,083 | +1.73(+1.91%) |
Jul 27, 2016 | 90.83 | 91.09 | 89.92 | 90.45 | 2,219,582 | -0.19(-0.20%) |
Jul 26, 2016 | 91.45 | 91.59 | 90.13 | 90.63 | 1,959,462 | -0.71(-0.78%) |
Jul 25, 2016 | 91.12 | 91.38 | 90.75 | 91.34 | 2,212,644 | +0.50(+0.55%) |
Jul 22, 2016 | 90.21 | 91.40 | 90.21 | 90.84 | 3,775,238 | +0.91(+1.02%) |
Jul 21, 2016 | 92.33 | 92.83 | 88.27 | 89.93 | 11,200,534 | -6.64(-6.88%) |
Jul 20, 2016 | 95.92 | 96.69 | 95.47 | 96.57 | 3,085,525 | +0.96(+1.00%) |
Jul 19, 2016 | 95.31 | 95.66 | 94.78 | 95.61 | 1,567,939 | +0.54(+0.57%) |
Jul 18, 2016 | 94.29 | 95.25 | 94.11 | 95.07 | 1,320,481 | +0.42(+0.44%) |
Jul 15, 2016 | 94.67 | 95.53 | 94.41 | 94.65 | 1,657,494 | -0.11(-0.11%) |
Jul 14, 2016 | 95.47 | 95.47 | 94.47 | 94.76 | 1,463,887 | -0.20(-0.21%) |
Jul 13, 2016 | 94.67 | 95.43 | 94.64 | 94.96 | 1,093,755 | +0.37(+0.40%) |
Jul 12, 2016 | 95.37 | 95.82 | 94.57 | 94.59 | 1,882,867 | -0.47(-0.49%) |
Jul 11, 2016 | 94.35 | 95.67 | 93.76 | 95.05 | 1,751,170 | +0.21(+0.22%) |
Jul 08, 2016 | 94.12 | 95.29 | 93.48 | 94.85 | 2,020,494 | +1.37(+1.46%) |
Jul 07, 2016 | 92.68 | 93.83 | 92.68 | 93.48 | 2,383,067 | +0.71(+0.77%) |
Jul 06, 2016 | 90.60 | 92.98 | 90.42 | 92.76 | 3,253,525 | +1.59(+1.74%) |
Jul 05, 2016 | 90.48 | 91.40 | 90.23 | 91.18 | 1,707,234 | +0.27(+0.29%) |
Jul 01, 2016 | 91.04 | 90.91 | 90.91 | 90.91 | 1,424,553 | +0.04(+0.04%) |
Jun 30, 2016 | 90.18 | 91.03 | 89.42 | 90.87 | 2,022,533 | +1.01(+1.12%) |
Jun 29, 2016 | 90.46 | 90.65 | 89.09 | 89.86 | 2,040,860 | +0.11(+0.12%) |
Jun 28, 2016 | 87.47 | 89.96 | 87.46 | 89.75 | 3,262,690 | +3.01(+3.47%) |
Jun 27, 2016 | 87.11 | 87.76 | 86.25 | 86.74 | 3,030,644 | -1.06(-1.21%) |
Jun 24, 2016 | 87.33 | 88.96 | 87.13 | 87.80 | 5,426,428 | -1.60(-1.79%) |
Jun 23, 2016 | 90.58 | 90.74 | 89.38 | 89.40 | 3,254,743 | -0.31(-0.34%) |
Jun 22, 2016 | 88.96 | 89.82 | 88.96 | 89.71 | 1,764,581 | +0.75(+0.84%) |
Jun 21, 2016 | 89.93 | 90.03 | 88.88 | 88.96 | 1,516,361 | -0.64(-0.71%) |
Jun 20, 2016 | 90.11 | 90.66 | 89.52 | 89.60 | 1,751,367 | +0.39(+0.43%) |
Jun 17, 2016 | 89.71 | 89.94 | 88.71 | 89.21 | 2,408,988 | -0.69(-0.77%) |
Jun 16, 2016 | 89.85 | 90.01 | 88.93 | 89.90 | 1,657,666 | -0.12(-0.13%) |
Jun 15, 2016 | 90.76 | 90.97 | 89.96 | 90.02 | 2,539,121 | -0.38(-0.42%) |
Jun 14, 2016 | 89.85 | 90.44 | 89.45 | 90.40 | 2,249,867 | +0.22(+0.24%) |
Jun 13, 2016 | 90.26 | 90.66 | 89.69 | 90.18 | 2,051,140 | -0.19(-0.21%) |
Jun 10, 2016 | 90.26 | 91.00 | 89.82 | 90.37 | 1,826,191 | -0.30(-0.33%) |
Jun 09, 2016 | 90.74 | 91.18 | 89.98 | 90.67 | 1,464,843 | -0.70(-0.77%) |
Jun 08, 2016 | 90.97 | 91.58 | 90.69 | 91.37 | 2,185,636 | +0.45(+0.50%) |
Jun 07, 2016 | 90.87 | 91.27 | 90.70 | 90.92 | 1,891,844 | +0.11(+0.12%) |
Jun 06, 2016 | 90.21 | 91.37 | 90.04 | 90.81 | 2,390,092 | +0.76(+0.85%) |
Jun 03, 2016 | 90.03 | 90.39 | 89.18 | 90.04 | 1,478,000 | -0.32(-0.35%) |
Jun 02, 2016 | 90.12 | 90.37 | 89.52 | 90.36 | 1,727,248 | +0.21(+0.24%) |
Jun 01, 2016 | 89.93 | 90.24 | 89.54 | 90.15 | 1,128,354 | +0.08(+0.09%) |
May 31, 2016 | 90.42 | 90.97 | 89.67 | 90.07 | 1,860,797 | -0.22(-0.24%) |
May 27, 2016 | 89.39 | 90.29 | 90.29 | 90.29 | 1,502,115 | +1.04(+1.17%) |
May 26, 2016 | 90.10 | 90.71 | 89.25 | 89.25 | 2,081,060 | -0.88(-0.97%) |
May 25, 2016 | 90.67 | 91.06 | 90.07 | 90.12 | 1,891,796 | -0.21(-0.23%) |
May 24, 2016 | 89.97 | 90.96 | 88.90 | 90.33 | 2,222,568 | -0.25(-0.27%) |
May 23, 2016 | 89.94 | 90.66 | 89.46 | 90.58 | 2,260,163 | +0.96(+1.07%) |
May 20, 2016 | 89.73 | 90.28 | 89.42 | 89.61 | 1,184,932 | +0.39(+0.44%) |
May 19, 2016 | 90.06 | 90.21 | 88.95 | 89.22 | 1,529,527 | -0.89(-0.99%) |
May 18, 2016 | 90.32 | 90.89 | 89.73 | 90.12 | 1,676,697 | -0.19(-0.21%) |
May 17, 2016 | 91.37 | 92.00 | 90.12 | 90.30 | 2,109,753 | -1.54(-1.68%) |
May 16, 2016 | 90.87 | 91.94 | 90.75 | 91.85 | 1,422,094 | +1.39(+1.54%) |
May 13, 2016 | 91.23 | 91.91 | 90.34 | 90.46 | 2,239,619 | -0.93(-1.02%) |
May 12, 2016 | 91.60 | 91.89 | 90.71 | 91.38 | 3,357,239 | +0.67(+0.74%) |
May 11, 2016 | 91.45 | 91.45 | 90.30 | 90.71 | 2,016,457 | -0.62(-0.68%) |
May 10, 2016 | 90.33 | 91.51 | 90.33 | 91.33 | 2,539,938 | +1.30(+1.44%) |
May 09, 2016 | 89.10 | 90.25 | 89.10 | 90.03 | 1,736,346 | +0.41(+0.45%) |
May 06, 2016 | 89.05 | 89.63 | 88.89 | 89.63 | 1,297,589 | +0.49(+0.55%) |
May 05, 2016 | 89.48 | 89.86 | 88.70 | 89.13 | 1,650,685 | -0.04(-0.04%) |
May 04, 2016 | 88.85 | 89.30 | 88.43 | 89.17 | 1,675,894 | +0.00(+0.00%) |
May 03, 2016 | 88.94 | 89.17 | 88.19 | 89.17 | 1,868,636 | -0.16(-0.18%) |