Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 101.14 | 102.22 | 100.01 | 100.42 | 407,619 | -1.05(-1.03%) |
Jul 28, 2016 | 102.70 | 103.41 | 101.28 | 101.47 | 299,663 | -1.44(-1.40%) |
Jul 27, 2016 | 102.69 | 104.77 | 102.24 | 102.91 | 410,022 | +0.39(+0.38%) |
Jul 26, 2016 | 101.32 | 103.53 | 101.26 | 102.52 | 405,001 | +0.85(+0.84%) |
Jul 25, 2016 | 100.25 | 101.85 | 100.02 | 101.67 | 512,776 | +0.66(+0.65%) |
Jul 22, 2016 | 101.00 | 102.20 | 98.06 | 101.01 | 746,710 | -1.19(-1.16%) |
Jul 21, 2016 | 103.73 | 104.65 | 102.10 | 102.20 | 556,386 | -1.42(-1.37%) |
Jul 20, 2016 | 105.00 | 105.00 | 102.82 | 103.62 | 429,197 | -0.34(-0.33%) |
Jul 19, 2016 | 102.19 | 105.26 | 102.19 | 103.96 | 567,413 | +0.85(+0.82%) |
Jul 18, 2016 | 102.60 | 103.44 | 102.06 | 103.11 | 484,839 | +0.56(+0.55%) |
Jul 15, 2016 | 102.23 | 103.68 | 101.31 | 102.55 | 527,227 | +0.87(+0.86%) |
Jul 14, 2016 | 100.76 | 102.59 | 99.59 | 101.68 | 717,024 | +3.48(+3.54%) |
Jul 13, 2016 | 98.56 | 99.40 | 96.83 | 98.20 | 398,915 | -1.04(-1.05%) |
Jul 12, 2016 | 97.51 | 99.45 | 97.06 | 99.24 | 680,901 | +3.16(+3.29%) |
Jul 11, 2016 | 95.81 | 97.51 | 95.36 | 96.08 | 492,595 | +1.19(+1.25%) |
Jul 08, 2016 | 95.28 | 96.72 | 93.15 | 94.89 | 692,725 | +1.74(+1.87%) |
Jul 07, 2016 | 90.53 | 93.94 | 90.43 | 93.15 | 965,227 | +3.16(+3.51%) |
Jul 05, 2016 | 92.85 | 93.65 | 88.52 | 89.99 | 662,402 | -3.86(-4.11%) |
Jul 01, 2016 | 94.23 | 93.85 | 93.85 | 93.85 | 747,200 | -1.31(-1.38%) |
Jun 30, 2016 | 93.00 | 95.17 | 91.33 | 95.16 | 813,627 | +2.51(+2.71%) |
Jun 29, 2016 | 91.92 | 93.23 | 90.67 | 92.65 | 725,668 | +2.48(+2.75%) |
Jun 28, 2016 | 86.16 | 90.70 | 86.16 | 90.17 | 2,091,959 | +6.66(+7.98%) |
Jun 27, 2016 | 91.15 | 91.15 | 82.90 | 83.51 | 2,030,240 | -9.88(-10.58%) |
Jun 24, 2016 | 98.00 | 99.88 | 90.27 | 93.39 | 1,901,351 | -11.52(-10.98%) |
Jun 23, 2016 | 101.08 | 104.91 | 100.80 | 104.91 | 472,578 | +5.81(+5.86%) |
Jun 22, 2016 | 100.27 | 101.36 | 99.02 | 99.10 | 389,543 | -0.86(-0.86%) |
Jun 21, 2016 | 100.38 | 100.41 | 98.79 | 99.96 | 403,108 | +0.02(+0.02%) |
Jun 20, 2016 | 101.03 | 102.92 | 99.71 | 99.94 | 523,284 | +1.33(+1.35%) |
Jun 17, 2016 | 97.94 | 99.22 | 97.07 | 98.61 | 1,012,412 | +0.89(+0.91%) |
Jun 16, 2016 | 98.90 | 98.90 | 95.90 | 97.72 | 418,535 | -2.08(-2.08%) |
Jun 15, 2016 | 99.99 | 102.08 | 99.22 | 99.80 | 552,852 | +0.40(+0.40%) |
Jun 14, 2016 | 101.40 | 102.76 | 98.57 | 99.40 | 710,212 | -3.00(-2.93%) |
Jun 13, 2016 | 102.73 | 104.95 | 102.13 | 102.40 | 492,650 | -1.37(-1.32%) |
Jun 10, 2016 | 105.00 | 105.72 | 103.49 | 103.77 | 453,618 | -2.37(-2.23%) |
Jun 09, 2016 | 107.31 | 108.74 | 105.00 | 106.14 | 376,284 | -2.06(-1.90%) |
Jun 08, 2016 | 108.56 | 109.65 | 108.08 | 108.20 | 429,307 | -0.54(-0.50%) |
Jun 07, 2016 | 109.20 | 109.92 | 107.91 | 108.74 | 378,750 | -0.38(-0.35%) |
Jun 06, 2016 | 106.33 | 109.63 | 105.01 | 109.12 | 330,942 | +2.98(+2.81%) |
Jun 03, 2016 | 107.11 | 108.89 | 103.07 | 106.14 | 812,478 | -4.82(-4.34%) |
Jun 02, 2016 | 109.91 | 110.97 | 108.40 | 110.96 | 342,362 | +1.01(+0.92%) |
Jun 01, 2016 | 108.04 | 110.19 | 106.35 | 109.95 | 618,204 | -0.25(-0.23%) |
May 31, 2016 | 109.40 | 110.88 | 108.83 | 110.20 | 836,668 | +1.60(+1.47%) |
May 27, 2016 | 106.35 | 108.60 | 108.60 | 108.60 | 462,400 | +1.66(+1.55%) |
May 26, 2016 | 107.79 | 108.62 | 105.81 | 106.94 | 469,214 | -0.95(-0.88%) |
May 25, 2016 | 104.95 | 108.47 | 104.95 | 107.89 | 574,594 | +3.70(+3.55%) |
May 24, 2016 | 101.34 | 105.54 | 101.34 | 104.19 | 495,993 | +1.62(+1.58%) |
May 23, 2016 | 102.65 | 103.14 | 100.83 | 102.57 | 438,285 | -0.10(-0.10%) |
May 20, 2016 | 101.64 | 103.64 | 101.25 | 102.67 | 483,475 | +2.05(+2.04%) |
May 19, 2016 | 100.62 | 103.17 | 99.26 | 100.62 | 674,459 | -0.95(-0.94%) |
May 18, 2016 | 96.75 | 102.77 | 96.75 | 101.57 | 1,016,026 | +4.82(+4.98%) |
May 17, 2016 | 95.67 | 97.76 | 94.87 | 96.75 | 1,080,918 | +1.00(+1.04%) |
May 16, 2016 | 92.61 | 96.05 | 92.51 | 95.75 | 638,052 | +3.65(+3.96%) |
May 13, 2016 | 94.90 | 96.57 | 91.37 | 92.10 | 960,885 | -2.97(-3.12%) |
May 12, 2016 | 97.97 | 98.76 | 94.24 | 95.07 | 558,148 | -2.11(-2.17%) |
May 11, 2016 | 97.65 | 99.69 | 96.82 | 97.18 | 420,495 | -1.16(-1.18%) |
May 10, 2016 | 97.04 | 99.18 | 96.56 | 98.34 | 341,903 | +1.80(+1.86%) |
May 09, 2016 | 96.38 | 97.99 | 95.73 | 96.54 | 385,158 | -0.23(-0.24%) |
May 06, 2016 | 95.38 | 96.79 | 94.63 | 96.77 | 421,774 | +0.51(+0.53%) |
May 05, 2016 | 97.35 | 99.52 | 95.48 | 96.26 | 628,334 | -0.51(-0.53%) |
May 04, 2016 | 100.03 | 100.62 | 95.45 | 96.77 | 1,069,930 | -3.99(-3.96%) |
May 03, 2016 | 103.50 | 103.50 | 99.86 | 100.76 | 572,032 | -4.42(-4.20%) |