Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 93.07 | 93.86 | 92.92 | 93.66 | 18,932 | +0.30(+0.32%) |
Jul 28, 2016 | 94.51 | 94.86 | 93.12 | 93.37 | 15,719 | -1.04(-1.11%) |
Jul 27, 2016 | 96.00 | 96.75 | 94.16 | 94.41 | 20,853 | -0.55(-0.58%) |
Jul 26, 2016 | 94.51 | 95.85 | 94.51 | 94.96 | 14,789 | -0.40(-0.42%) |
Jul 25, 2016 | 96.90 | 96.95 | 95.26 | 95.36 | 19,609 | -1.64(-1.69%) |
Jul 22, 2016 | 95.31 | 97.39 | 95.26 | 97.00 | 27,848 | +1.64(+1.72%) |
Jul 21, 2016 | 95.90 | 96.80 | 94.96 | 95.36 | 22,645 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.32 | 95.31 | 17,200 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.96 | 92.17 | 93.81 | 23,819 | +0.55(+0.59%) |
Jul 18, 2016 | 92.37 | 93.27 | 91.67 | 93.27 | 21,384 | +0.99(+1.08%) |
Jul 15, 2016 | 92.17 | 92.32 | 90.84 | 92.27 | 27,421 | +0.55(+0.60%) |
Jul 14, 2016 | 92.52 | 92.52 | 90.98 | 91.72 | 34,211 | +0.10(+0.11%) |
Jul 13, 2016 | 94.66 | 94.99 | 91.43 | 91.62 | 32,763 | -2.93(-3.10%) |
Jul 12, 2016 | 92.47 | 95.65 | 92.47 | 94.56 | 32,655 | +2.79(+3.04%) |
Jul 11, 2016 | 94.31 | 94.56 | 91.28 | 91.77 | 31,626 | -1.49(-1.60%) |
Jul 08, 2016 | 92.22 | 93.32 | 90.48 | 93.27 | 35,259 | +2.29(+2.52%) |
Jul 07, 2016 | 91.23 | 92.43 | 90.58 | 90.98 | 21,102 | +0.40(+0.44%) |
Jul 06, 2016 | 90.43 | 90.98 | 89.58 | 90.58 | 18,116 | -0.65(-0.71%) |
Jul 05, 2016 | 91.28 | 91.33 | 89.88 | 91.23 | 26,711 | -1.09(-1.19%) |
Jul 01, 2016 | 92.12 | 92.32 | 92.32 | 92.32 | 29,854 | +0.55(+0.60%) |
Jun 30, 2016 | 90.93 | 91.98 | 90.13 | 91.77 | 22,876 | +0.95(+1.04%) |
Jun 29, 2016 | 89.04 | 91.64 | 89.04 | 90.83 | 38,494 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.28 | 87.79 | 88.39 | 46,165 | +1.24(+1.43%) |
Jun 27, 2016 | 88.34 | 88.84 | 85.95 | 87.15 | 28,818 | -2.29(-2.56%) |
Jun 24, 2016 | 90.23 | 91.92 | 89.09 | 89.44 | 36,854 | -3.28(-3.54%) |
Jun 23, 2016 | 92.37 | 93.07 | 91.72 | 92.72 | 22,766 | +1.74(+1.91%) |
Jun 22, 2016 | 90.63 | 91.92 | 90.13 | 90.98 | 20,307 | +0.30(+0.33%) |
Jun 21, 2016 | 89.49 | 90.73 | 88.54 | 90.68 | 18,905 | +1.44(+1.62%) |
Jun 20, 2016 | 90.38 | 90.53 | 88.84 | 89.24 | 30,257 | +0.50(+0.56%) |
Jun 17, 2016 | 89.04 | 89.34 | 88.04 | 88.74 | 22,905 | +0.40(+0.45%) |
Jun 16, 2016 | 87.40 | 88.44 | 85.80 | 88.34 | 29,066 | +0.60(+0.68%) |
Jun 15, 2016 | 86.65 | 87.94 | 85.81 | 87.74 | 49,017 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.33 | 86.95 | 87.05 | 121,532 | -2.79(-3.10%) |
Jun 13, 2016 | 90.88 | 91.97 | 89.83 | 89.83 | 27,012 | -1.34(-1.47%) |
Jun 10, 2016 | 92.62 | 93.17 | 90.53 | 91.18 | 28,948 | -2.54(-2.71%) |
Jun 09, 2016 | 93.91 | 94.46 | 93.46 | 93.71 | 17,835 | -1.09(-1.15%) |
Jun 08, 2016 | 94.81 | 95.45 | 94.16 | 94.81 | 22,054 | +0.55(+0.58%) |
Jun 07, 2016 | 94.36 | 95.50 | 93.71 | 94.26 | 27,791 | +0.95(+1.01%) |
Jun 06, 2016 | 93.96 | 94.91 | 93.17 | 93.32 | 32,593 | +0.05(+0.05%) |
Jun 03, 2016 | 93.07 | 93.76 | 92.62 | 93.27 | 42,238 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.91 | 91.48 | 93.76 | 28,713 | +1.74(+1.89%) |
Jun 01, 2016 | 88.49 | 92.72 | 87.69 | 92.02 | 64,120 | +3.38(+3.82%) |
May 31, 2016 | 91.67 | 94.86 | 87.84 | 88.64 | 70,201 | -2.49(-2.73%) |
May 27, 2016 | 90.93 | 91.13 | 91.13 | 91.13 | 47,384 | +0.30(+0.33%) |
May 26, 2016 | 91.72 | 91.72 | 89.83 | 90.83 | 45,317 | +0.05(+0.05%) |
May 25, 2016 | 89.93 | 91.52 | 89.84 | 90.78 | 61,365 | +1.59(+1.78%) |
May 24, 2016 | 90.68 | 91.03 | 88.79 | 89.19 | 24,044 | -0.95(-1.05%) |
May 23, 2016 | 89.78 | 90.63 | 89.29 | 90.13 | 24,396 | +0.10(+0.11%) |
May 20, 2016 | 90.63 | 90.73 | 89.68 | 90.03 | 23,811 | +0.11(+0.12%) |
May 19, 2016 | 88.90 | 89.92 | 87.25 | 89.92 | 41,092 | +0.29(+0.33%) |
May 18, 2016 | 92.64 | 92.64 | 89.14 | 89.63 | 21,061 | -2.24(-2.43%) |
May 17, 2016 | 90.55 | 92.59 | 89.82 | 91.86 | 39,543 | +0.83(+0.91%) |
May 16, 2016 | 89.97 | 91.52 | 89.14 | 91.04 | 40,664 | +3.06(+3.48%) |
May 13, 2016 | 87.93 | 88.61 | 87.10 | 87.98 | 28,147 | -0.73(-0.82%) |
May 12, 2016 | 87.25 | 88.71 | 85.06 | 88.71 | 26,077 | +2.62(+3.05%) |
May 11, 2016 | 85.55 | 86.08 | 82.87 | 86.08 | 28,136 | +0.87(+1.03%) |
May 10, 2016 | 85.40 | 86.22 | 84.23 | 85.21 | 35,777 | +0.87(+1.04%) |
May 09, 2016 | 84.72 | 86.76 | 82.39 | 84.33 | 36,369 | -1.02(-1.20%) |
May 06, 2016 | 85.11 | 86.47 | 84.62 | 85.35 | 33,125 | +0.24(+0.29%) |
May 05, 2016 | 85.69 | 87.49 | 84.43 | 85.11 | 28,685 | +1.31(+1.57%) |
May 04, 2016 | 84.23 | 85.01 | 82.92 | 83.80 | 35,333 | -0.39(-0.46%) |
May 03, 2016 | 85.89 | 85.89 | 82.97 | 84.19 | 38,028 | -2.43(-2.81%) |