Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 100.91 | 101.34 | 100.46 | 101.24 | 194,794 | +0.10(+0.10%) |
Jul 28, 2016 | 100.46 | 101.27 | 100.23 | 101.13 | 113,214 | +0.63(+0.63%) |
Jul 27, 2016 | 101.13 | 101.17 | 100.12 | 100.50 | 150,915 | -0.72(-0.71%) |
Jul 26, 2016 | 100.54 | 101.22 | 100.38 | 101.22 | 95,017 | +0.69(+0.69%) |
Jul 25, 2016 | 100.55 | 100.62 | 100.21 | 100.53 | 101,531 | -0.17(-0.17%) |
Jul 22, 2016 | 100.00 | 100.81 | 99.91 | 100.70 | 86,320 | +0.71(+0.71%) |
Jul 21, 2016 | 100.42 | 100.61 | 99.69 | 99.99 | 246,099 | -0.49(-0.49%) |
Jul 20, 2016 | 99.93 | 100.62 | 99.78 | 100.48 | 205,381 | +0.74(+0.74%) |
Jul 19, 2016 | 99.67 | 99.81 | 99.48 | 99.74 | 142,005 | -0.17(-0.17%) |
Jul 18, 2016 | 99.76 | 100.10 | 99.73 | 99.92 | 214,197 | +0.15(+0.15%) |
Jul 15, 2016 | 100.19 | 100.36 | 99.61 | 99.76 | 280,693 | -0.19(-0.19%) |
Jul 14, 2016 | 100.25 | 100.37 | 99.76 | 99.95 | 112,338 | +0.41(+0.41%) |
Jul 13, 2016 | 100.15 | 100.16 | 99.33 | 99.55 | 260,339 | -0.21(-0.21%) |
Jul 12, 2016 | 99.42 | 100.02 | 99.29 | 99.75 | 353,605 | +0.89(+0.90%) |
Jul 11, 2016 | 98.94 | 99.20 | 98.78 | 98.87 | 506,314 | +0.39(+0.39%) |
Jul 08, 2016 | 97.27 | 98.66 | 96.50 | 98.48 | 112,914 | +1.98(+2.05%) |
Jul 07, 2016 | 96.45 | 96.86 | 96.13 | 96.50 | 96,198 | +0.24(+0.25%) |
Jul 06, 2016 | 95.29 | 96.31 | 95.18 | 96.27 | 73,330 | +0.60(+0.63%) |
Jul 05, 2016 | 96.21 | 96.22 | 95.11 | 95.66 | 406,047 | -1.01(-1.05%) |
Jul 01, 2016 | 96.22 | 96.67 | 96.67 | 96.67 | 129,100 | +0.39(+0.40%) |
Jun 30, 2016 | 95.23 | 96.29 | 94.77 | 96.29 | 130,514 | +1.22(+1.28%) |
Jun 29, 2016 | 94.26 | 95.23 | 94.22 | 95.07 | 122,765 | +1.78(+1.90%) |
Jun 28, 2016 | 92.41 | 93.31 | 92.17 | 93.29 | 106,922 | +1.93(+2.11%) |
Jun 27, 2016 | 92.78 | 92.82 | 90.84 | 91.36 | 167,788 | -2.45(-2.61%) |
Jun 24, 2016 | 93.86 | 95.59 | 93.65 | 93.81 | 193,638 | -3.85(-3.94%) |
Jun 23, 2016 | 97.01 | 97.66 | 96.92 | 97.66 | 77,341 | +1.47(+1.53%) |
Jun 22, 2016 | 96.49 | 96.92 | 96.13 | 96.18 | 94,116 | -0.20(-0.21%) |
Jun 21, 2016 | 96.49 | 96.58 | 96.15 | 96.38 | 70,998 | +0.05(+0.05%) |
Jun 20, 2016 | 96.55 | 97.07 | 96.23 | 96.33 | 173,314 | +1.00(+1.05%) |
Jun 17, 2016 | 95.46 | 95.48 | 94.93 | 95.33 | 78,330 | -0.07(-0.07%) |
Jun 16, 2016 | 95.00 | 95.47 | 94.31 | 95.40 | 82,592 | -0.04(-0.04%) |
Jun 15, 2016 | 95.52 | 96.07 | 95.38 | 95.44 | 70,860 | +0.10(+0.11%) |
Jun 14, 2016 | 95.30 | 95.52 | 94.76 | 95.33 | 65,239 | -0.18(-0.19%) |
Jun 13, 2016 | 96.05 | 96.64 | 95.50 | 95.51 | 60,043 | -0.87(-0.90%) |
Jun 10, 2016 | 97.18 | 97.18 | 96.11 | 96.38 | 88,957 | -1.59(-1.63%) |
Jun 09, 2016 | 97.86 | 98.07 | 97.74 | 97.97 | 62,555 | -0.26(-0.27%) |
Jun 08, 2016 | 97.96 | 98.32 | 97.86 | 98.24 | 52,806 | +0.26(+0.27%) |
Jun 07, 2016 | 97.47 | 98.11 | 97.35 | 97.97 | 64,184 | +0.56(+0.57%) |
Jun 06, 2016 | 97.16 | 97.58 | 96.88 | 97.42 | 201,466 | +0.40(+0.41%) |
Jun 03, 2016 | 97.37 | 97.37 | 96.47 | 97.02 | 53,259 | -0.58(-0.60%) |
Jun 02, 2016 | 96.76 | 97.61 | 96.64 | 97.61 | 63,262 | +0.63(+0.65%) |
Jun 01, 2016 | 96.42 | 96.98 | 96.27 | 96.97 | 79,017 | +0.18(+0.19%) |
May 31, 2016 | 96.96 | 96.96 | 96.43 | 96.79 | 93,545 | +0.13(+0.14%) |
May 27, 2016 | 96.25 | 96.66 | 96.66 | 96.66 | 55,850 | +0.56(+0.58%) |
May 26, 2016 | 96.24 | 96.38 | 96.01 | 96.10 | 86,629 | +0.06(+0.06%) |
May 25, 2016 | 95.85 | 96.22 | 95.64 | 96.05 | 85,907 | +0.41(+0.42%) |
May 24, 2016 | 94.58 | 95.75 | 94.58 | 95.64 | 76,952 | +1.51(+1.60%) |
May 23, 2016 | 94.16 | 94.49 | 94.08 | 94.13 | 201,093 | -0.01(-0.01%) |
May 20, 2016 | 93.66 | 94.20 | 93.58 | 94.14 | 57,490 | +0.96(+1.03%) |
May 19, 2016 | 93.07 | 93.60 | 92.62 | 93.18 | 135,682 | -0.50(-0.53%) |
May 18, 2016 | 93.60 | 94.27 | 92.91 | 93.68 | 81,427 | -0.19(-0.20%) |
May 17, 2016 | 94.33 | 94.76 | 93.53 | 93.87 | 64,041 | -0.76(-0.81%) |
May 16, 2016 | 93.88 | 94.84 | 93.80 | 94.63 | 102,501 | +0.97(+1.04%) |
May 13, 2016 | 94.23 | 94.57 | 93.50 | 93.66 | 67,466 | -0.80(-0.85%) |
May 12, 2016 | 95.01 | 95.01 | 93.84 | 94.46 | 98,428 | -0.16(-0.17%) |
May 11, 2016 | 95.57 | 95.63 | 94.61 | 94.62 | 65,962 | -1.17(-1.22%) |
May 10, 2016 | 95.01 | 95.80 | 94.85 | 95.79 | 80,749 | +1.14(+1.21%) |
May 09, 2016 | 94.13 | 94.99 | 94.13 | 94.65 | 75,705 | +0.43(+0.46%) |
May 06, 2016 | 93.48 | 94.27 | 93.19 | 94.22 | 73,374 | +0.41(+0.43%) |
May 05, 2016 | 94.01 | 94.26 | 93.75 | 93.81 | 79,328 | +0.08(+0.09%) |
May 04, 2016 | 93.84 | 94.21 | 93.46 | 93.73 | 91,467 | -0.61(-0.65%) |
May 03, 2016 | 94.64 | 94.76 | 93.89 | 94.34 | 265,803 | -1.09(-1.15%) |