Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 92.90 | 93.65 | 92.27 | 92.68 | 1,520,176 | -0.49(-0.53%) |
Jul 28, 2016 | 91.61 | 93.91 | 90.72 | 93.18 | 2,555,276 | +2.64(+2.92%) |
Jul 27, 2016 | 92.00 | 92.00 | 90.49 | 90.53 | 1,502,067 | -1.13(-1.23%) |
Jul 26, 2016 | 92.89 | 93.26 | 91.43 | 91.66 | 863,651 | -1.20(-1.30%) |
Jul 25, 2016 | 92.32 | 93.19 | 92.32 | 92.87 | 1,893,540 | +0.86(+0.94%) |
Jul 22, 2016 | 91.63 | 92.23 | 91.53 | 92.01 | 1,149,069 | +0.30(+0.33%) |
Jul 21, 2016 | 91.54 | 91.93 | 90.86 | 91.71 | 1,385,549 | +0.39(+0.43%) |
Jul 20, 2016 | 91.22 | 91.62 | 90.81 | 91.31 | 1,053,968 | -0.18(-0.20%) |
Jul 19, 2016 | 91.53 | 91.78 | 90.99 | 91.50 | 1,384,533 | -0.03(-0.03%) |
Jul 18, 2016 | 92.38 | 92.84 | 91.20 | 91.52 | 904,176 | -1.08(-1.17%) |
Jul 15, 2016 | 90.73 | 93.72 | 90.23 | 92.60 | 3,358,053 | +2.15(+2.38%) |
Jul 14, 2016 | 90.89 | 91.83 | 90.27 | 90.45 | 1,568,721 | -0.20(-0.22%) |
Jul 13, 2016 | 90.83 | 91.71 | 90.53 | 90.65 | 1,349,816 | -0.34(-0.38%) |
Jul 12, 2016 | 92.20 | 92.51 | 90.99 | 90.99 | 1,858,537 | -1.17(-1.27%) |
Jul 11, 2016 | 92.47 | 94.25 | 91.74 | 92.17 | 3,128,117 | -0.47(-0.51%) |
Jul 08, 2016 | 92.41 | 92.77 | 92.08 | 92.63 | 1,331,114 | +0.55(+0.60%) |
Jul 07, 2016 | 92.05 | 92.75 | 91.21 | 92.08 | 2,399,458 | +0.63(+0.69%) |
Jul 06, 2016 | 92.84 | 93.45 | 90.96 | 91.45 | 4,991,923 | -1.05(-1.14%) |
Jul 05, 2016 | 92.05 | 94.65 | 91.30 | 92.51 | 3,107,878 | -1.17(-1.25%) |
Jul 01, 2016 | 93.81 | 93.68 | 93.68 | 93.68 | 7,880,203 | -1.29(-1.36%) |
Jun 30, 2016 | 81.63 | 98.57 | 81.57 | 94.97 | 23,778,414 | +13.68(+16.83%) |
Jun 29, 2016 | 81.33 | 81.37 | 80.53 | 81.29 | 1,916,421 | +0.76(+0.95%) |
Jun 28, 2016 | 81.41 | 81.41 | 79.88 | 80.53 | 1,739,985 | -0.82(-1.01%) |
Jun 27, 2016 | 81.37 | 81.49 | 80.68 | 81.35 | 1,949,264 | -0.64(-0.78%) |
Jun 24, 2016 | 80.05 | 82.42 | 79.87 | 81.98 | 2,294,822 | +0.71(+0.88%) |
Jun 23, 2016 | 81.79 | 81.90 | 80.80 | 81.27 | 1,397,713 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.46 | 1,571,598 | -0.09(-0.11%) |
Jun 21, 2016 | 81.13 | 81.63 | 80.99 | 81.56 | 1,594,086 | +0.69(+0.85%) |
Jun 20, 2016 | 81.21 | 81.80 | 80.82 | 80.87 | 1,464,645 | -0.39(-0.48%) |
Jun 17, 2016 | 80.86 | 81.30 | 79.95 | 81.26 | 2,549,326 | +0.28(+0.34%) |
Jun 16, 2016 | 80.39 | 81.04 | 80.14 | 80.99 | 1,700,167 | +0.61(+0.76%) |
Jun 15, 2016 | 80.81 | 81.01 | 79.92 | 80.38 | 2,769,947 | -0.44(-0.55%) |
Jun 14, 2016 | 79.77 | 81.01 | 79.37 | 80.82 | 1,472,070 | +0.80(+0.99%) |
Jun 13, 2016 | 80.35 | 80.93 | 80.00 | 80.02 | 1,303,059 | -0.64(-0.80%) |
Jun 10, 2016 | 80.41 | 81.34 | 79.78 | 80.67 | 1,949,711 | -0.02(-0.02%) |
Jun 09, 2016 | 78.38 | 80.93 | 78.27 | 80.68 | 3,575,148 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.29 | 78.43 | 1,123,007 | +0.43(+0.55%) |
Jun 07, 2016 | 78.12 | 78.38 | 77.91 | 78.00 | 486,129 | -0.07(-0.09%) |
Jun 06, 2016 | 78.24 | 78.65 | 77.65 | 78.07 | 1,295,570 | -0.18(-0.22%) |
Jun 03, 2016 | 77.61 | 78.50 | 77.61 | 78.24 | 1,229,178 | +0.62(+0.80%) |
Jun 02, 2016 | 77.66 | 77.77 | 76.99 | 77.62 | 1,044,362 | -0.20(-0.26%) |
Jun 01, 2016 | 77.84 | 78.27 | 77.37 | 77.82 | 1,371,491 | +0.13(+0.16%) |
May 31, 2016 | 77.61 | 78.10 | 76.88 | 77.70 | 3,892,207 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.49 | 77.49 | 77.49 | 910,844 | +0.38(+0.49%) |
May 26, 2016 | 76.54 | 77.61 | 76.43 | 77.11 | 1,097,504 | +0.66(+0.86%) |
May 25, 2016 | 76.52 | 76.80 | 76.02 | 76.45 | 1,773,279 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.72 | 75.79 | 76.43 | 909,612 | +0.60(+0.79%) |
May 23, 2016 | 75.51 | 76.43 | 75.30 | 75.83 | 1,038,700 | +0.36(+0.48%) |
May 20, 2016 | 75.57 | 75.57 | 75.12 | 75.47 | 1,254,833 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.36 | 74.14 | 75.36 | 1,466,281 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.61 | 74.27 | 74.73 | 1,303,029 | -0.68(-0.90%) |
May 17, 2016 | 76.78 | 77.14 | 75.14 | 75.41 | 1,328,990 | -1.65(-2.15%) |
May 16, 2016 | 76.71 | 77.23 | 76.57 | 77.07 | 891,186 | +0.21(+0.27%) |
May 13, 2016 | 77.32 | 77.66 | 76.80 | 76.86 | 1,117,465 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.52 | 76.52 | 77.46 | 967,567 | +0.76(+1.00%) |
May 11, 2016 | 77.26 | 77.64 | 76.40 | 76.69 | 1,106,285 | -0.76(-0.99%) |
May 10, 2016 | 77.12 | 77.55 | 76.96 | 77.46 | 890,385 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.28 | 76.25 | 76.88 | 1,051,773 | +0.72(+0.94%) |
May 06, 2016 | 76.16 | 76.31 | 75.00 | 76.17 | 1,275,969 | -0.24(-0.32%) |
May 05, 2016 | 76.56 | 77.27 | 76.20 | 76.41 | 1,949,629 | -0.20(-0.26%) |
May 04, 2016 | 76.79 | 77.20 | 76.37 | 76.61 | 1,813,043 | -0.60(-0.78%) |
May 03, 2016 | 77.74 | 78.60 | 77.04 | 77.21 | 2,160,614 | -0.72(-0.92%) |