Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.13 | 92.96 | 91.75 | 92.03 | 1,003,266 | -0.22(-0.24%) |
Jul 28, 2016 | 91.97 | 92.72 | 91.40 | 92.24 | 1,007,081 | -0.08(-0.09%) |
Jul 27, 2016 | 91.83 | 93.14 | 91.64 | 92.32 | 1,319,628 | +0.39(+0.42%) |
Jul 26, 2016 | 90.91 | 92.23 | 90.80 | 91.94 | 1,019,783 | +0.88(+0.96%) |
Jul 25, 2016 | 91.67 | 91.94 | 90.84 | 91.06 | 1,011,662 | -0.90(-0.98%) |
Jul 22, 2016 | 90.84 | 92.32 | 90.47 | 91.96 | 1,275,957 | +1.41(+1.55%) |
Jul 21, 2016 | 91.06 | 91.94 | 90.18 | 90.56 | 1,302,035 | -0.87(-0.95%) |
Jul 20, 2016 | 95.17 | 95.37 | 91.39 | 91.42 | 2,637,668 | -3.95(-4.14%) |
Jul 19, 2016 | 94.74 | 95.54 | 94.46 | 95.37 | 859,824 | +0.16(+0.17%) |
Jul 18, 2016 | 95.61 | 95.86 | 95.16 | 95.21 | 574,412 | -0.43(-0.45%) |
Jul 15, 2016 | 96.19 | 96.72 | 95.30 | 95.64 | 744,761 | -0.32(-0.33%) |
Jul 14, 2016 | 96.52 | 96.67 | 95.41 | 95.96 | 971,031 | +1.20(+1.27%) |
Jul 13, 2016 | 94.95 | 95.20 | 94.12 | 94.76 | 729,936 | -0.11(-0.12%) |
Jul 12, 2016 | 94.07 | 95.33 | 94.07 | 94.87 | 1,259,567 | +1.26(+1.35%) |
Jul 11, 2016 | 93.80 | 94.04 | 93.37 | 93.61 | 718,015 | +0.47(+0.51%) |
Jul 08, 2016 | 93.15 | 93.78 | 91.74 | 93.13 | 885,425 | +1.40(+1.52%) |
Jul 07, 2016 | 93.07 | 93.07 | 91.00 | 91.74 | 779,222 | +0.63(+0.69%) |
Jul 06, 2016 | 90.04 | 91.19 | 89.27 | 91.11 | 1,078,961 | +0.44(+0.49%) |
Jul 05, 2016 | 92.98 | 92.98 | 90.02 | 90.67 | 1,529,588 | -3.36(-3.57%) |
Jul 01, 2016 | 94.51 | 94.03 | 94.03 | 94.03 | 962,665 | -0.95(-1.00%) |
Jun 30, 2016 | 92.55 | 94.98 | 91.90 | 94.97 | 1,676,533 | +3.82(+4.19%) |
Jun 29, 2016 | 90.65 | 91.21 | 89.17 | 91.16 | 1,257,935 | +1.55(+1.73%) |
Jun 28, 2016 | 88.89 | 89.75 | 87.67 | 89.61 | 1,416,512 | +2.23(+2.55%) |
Jun 27, 2016 | 88.99 | 89.52 | 86.79 | 87.38 | 1,659,592 | -3.10(-3.43%) |
Jun 24, 2016 | 90.59 | 92.83 | 90.38 | 90.48 | 2,541,430 | -6.25(-6.46%) |
Jun 23, 2016 | 95.54 | 97.03 | 95.54 | 96.73 | 967,015 | +2.48(+2.63%) |
Jun 22, 2016 | 94.60 | 95.48 | 94.23 | 94.25 | 649,985 | -0.43(-0.46%) |
Jun 21, 2016 | 94.64 | 94.83 | 93.49 | 94.68 | 744,366 | +0.38(+0.40%) |
Jun 20, 2016 | 95.33 | 96.39 | 94.19 | 94.31 | 1,167,517 | +0.15(+0.16%) |
Jun 17, 2016 | 93.33 | 94.24 | 93.16 | 94.15 | 1,970,752 | +0.89(+0.96%) |
Jun 16, 2016 | 92.47 | 93.37 | 91.78 | 93.26 | 823,126 | -0.12(-0.13%) |
Jun 15, 2016 | 93.43 | 94.88 | 92.80 | 93.38 | 1,131,246 | +0.59(+0.63%) |
Jun 14, 2016 | 94.04 | 94.82 | 92.37 | 92.80 | 1,167,622 | -1.74(-1.84%) |
Jun 13, 2016 | 94.10 | 95.57 | 93.87 | 94.54 | 1,414,369 | +0.11(+0.12%) |
Jun 10, 2016 | 93.77 | 94.63 | 93.59 | 94.43 | 1,045,320 | -0.66(-0.69%) |
Jun 09, 2016 | 95.38 | 95.38 | 94.02 | 95.09 | 812,393 | -0.53(-0.55%) |
Jun 08, 2016 | 95.01 | 95.72 | 94.77 | 95.62 | 845,717 | +0.43(+0.46%) |
Jun 07, 2016 | 96.50 | 96.60 | 95.15 | 95.18 | 998,367 | -1.20(-1.24%) |
Jun 06, 2016 | 95.36 | 96.92 | 94.77 | 96.38 | 852,909 | +1.36(+1.43%) |
Jun 03, 2016 | 95.17 | 95.17 | 93.00 | 95.02 | 942,327 | -1.44(-1.49%) |
Jun 02, 2016 | 95.38 | 96.49 | 95.09 | 96.46 | 997,017 | +0.65(+0.68%) |
Jun 01, 2016 | 95.99 | 96.00 | 94.19 | 95.81 | 718,691 | -0.18(-0.19%) |
May 31, 2016 | 96.29 | 96.48 | 95.32 | 95.99 | 1,222,300 | +0.10(+0.11%) |
May 27, 2016 | 94.93 | 95.89 | 95.89 | 95.89 | 951,461 | +1.29(+1.36%) |
May 26, 2016 | 94.93 | 95.31 | 94.10 | 94.60 | 579,758 | -0.42(-0.45%) |
May 25, 2016 | 94.80 | 95.83 | 94.71 | 95.03 | 2,015,911 | +0.96(+1.02%) |
May 24, 2016 | 93.04 | 94.59 | 92.87 | 94.07 | 705,134 | +1.57(+1.70%) |
May 23, 2016 | 92.97 | 93.07 | 91.62 | 92.50 | 472,880 | -0.45(-0.48%) |
May 20, 2016 | 93.09 | 93.78 | 92.51 | 92.94 | 493,998 | +0.46(+0.49%) |
May 19, 2016 | 92.54 | 93.50 | 91.23 | 92.49 | 856,803 | -0.73(-0.79%) |
May 18, 2016 | 90.39 | 93.24 | 90.19 | 93.22 | 1,453,881 | +2.85(+3.15%) |
May 17, 2016 | 90.70 | 91.67 | 89.76 | 90.37 | 599,674 | -0.70(-0.77%) |
May 16, 2016 | 90.24 | 91.52 | 89.89 | 91.07 | 701,748 | +0.65(+0.72%) |
May 13, 2016 | 91.69 | 92.44 | 89.95 | 90.42 | 727,327 | -1.50(-1.63%) |
May 12, 2016 | 92.74 | 93.33 | 91.33 | 91.92 | 540,147 | -0.29(-0.31%) |
May 11, 2016 | 92.02 | 93.03 | 92.02 | 92.21 | 809,094 | -0.26(-0.28%) |
May 10, 2016 | 91.66 | 92.59 | 91.26 | 92.46 | 833,403 | +1.52(+1.67%) |
May 09, 2016 | 91.47 | 91.71 | 90.45 | 90.95 | 844,152 | -0.64(-0.70%) |
May 06, 2016 | 90.77 | 91.76 | 90.65 | 91.59 | 748,270 | +0.38(+0.41%) |
May 05, 2016 | 91.30 | 91.94 | 90.71 | 91.21 | 822,723 | +0.08(+0.09%) |
May 04, 2016 | 92.08 | 92.58 | 90.38 | 91.13 | 1,357,803 | -2.05(-2.20%) |
May 03, 2016 | 93.87 | 93.87 | 92.18 | 93.18 | 1,004,675 | -1.80(-1.90%) |