Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 97.16 | 97.50 | 96.90 | 97.29 | 2,078,378 | +0.14(+0.14%) |
Jul 28, 2016 | 96.87 | 97.25 | 96.64 | 97.15 | 2,026,356 | +0.28(+0.29%) |
Jul 27, 2016 | 97.07 | 97.08 | 96.47 | 96.87 | 2,356,611 | +0.17(+0.17%) |
Jul 26, 2016 | 96.70 | 97.01 | 96.34 | 96.70 | 1,693,874 | -0.08(-0.09%) |
Jul 25, 2016 | 96.85 | 96.87 | 96.47 | 96.79 | 1,325,021 | -0.09(-0.10%) |
Jul 22, 2016 | 96.52 | 96.96 | 96.34 | 96.88 | 1,010,992 | +0.37(+0.39%) |
Jul 21, 2016 | 96.80 | 96.94 | 96.22 | 96.51 | 971,017 | -0.33(-0.34%) |
Jul 20, 2016 | 96.54 | 96.99 | 96.43 | 96.83 | 3,759,483 | +0.65(+0.68%) |
Jul 19, 2016 | 96.02 | 96.26 | 95.96 | 96.18 | 1,694,968 | -0.14(-0.14%) |
Jul 18, 2016 | 96.08 | 96.42 | 96.02 | 96.32 | 1,592,436 | +0.38(+0.40%) |
Jul 15, 2016 | 96.42 | 96.57 | 95.83 | 95.94 | 2,162,910 | -0.18(-0.18%) |
Jul 14, 2016 | 96.20 | 96.35 | 95.91 | 96.12 | 1,144,269 | +0.45(+0.47%) |
Jul 13, 2016 | 96.00 | 96.05 | 95.55 | 95.67 | 2,421,032 | -0.12(-0.13%) |
Jul 12, 2016 | 95.69 | 95.94 | 95.54 | 95.79 | 2,188,852 | +0.50(+0.53%) |
Jul 11, 2016 | 95.10 | 95.61 | 95.10 | 95.29 | 1,548,905 | +0.41(+0.43%) |
Jul 08, 2016 | 94.10 | 95.04 | 93.50 | 94.88 | 1,183,430 | +1.38(+1.48%) |
Jul 07, 2016 | 93.46 | 93.81 | 93.16 | 93.50 | 1,588,128 | +0.13(+0.14%) |
Jul 06, 2016 | 92.51 | 93.43 | 92.35 | 93.37 | 1,880,276 | +0.57(+0.62%) |
Jul 05, 2016 | 92.83 | 92.97 | 92.44 | 92.80 | 1,416,630 | -0.37(-0.40%) |
Jul 01, 2016 | 92.96 | 93.17 | 93.17 | 93.17 | 1,164,502 | +0.30(+0.32%) |
Jun 30, 2016 | 92.02 | 92.89 | 91.76 | 92.87 | 1,992,768 | +1.01(+1.10%) |
Jun 29, 2016 | 91.06 | 91.95 | 90.99 | 91.86 | 4,800,477 | +1.53(+1.69%) |
Jun 28, 2016 | 89.76 | 90.35 | 89.53 | 90.33 | 5,169,508 | +1.55(+1.74%) |
Jun 27, 2016 | 89.78 | 89.78 | 88.33 | 88.79 | 4,007,317 | -1.51(-1.67%) |
Jun 24, 2016 | 90.36 | 91.90 | 90.15 | 90.30 | 6,068,372 | -3.27(-3.49%) |
Jun 23, 2016 | 93.10 | 93.56 | 92.89 | 93.56 | 1,587,495 | +1.12(+1.21%) |
Jun 22, 2016 | 92.69 | 93.13 | 92.41 | 92.44 | 3,623,089 | -0.17(-0.18%) |
Jun 21, 2016 | 92.76 | 92.82 | 92.43 | 92.61 | 1,327,051 | +0.06(+0.07%) |
Jun 20, 2016 | 92.84 | 93.29 | 92.46 | 92.55 | 1,422,960 | +0.64(+0.69%) |
Jun 17, 2016 | 92.44 | 92.44 | 91.61 | 91.91 | 2,624,667 | -0.59(-0.64%) |
Jun 16, 2016 | 91.84 | 92.59 | 91.34 | 92.50 | 1,672,018 | +0.24(+0.26%) |
Jun 15, 2016 | 92.53 | 92.87 | 92.18 | 92.26 | 2,071,456 | -0.09(-0.10%) |
Jun 14, 2016 | 92.21 | 92.57 | 91.80 | 92.35 | 1,550,451 | -0.08(-0.09%) |
Jun 13, 2016 | 92.86 | 93.31 | 92.39 | 92.44 | 1,817,344 | -0.80(-0.85%) |
Jun 10, 2016 | 93.40 | 93.50 | 92.93 | 93.23 | 1,143,769 | -0.86(-0.91%) |
Jun 09, 2016 | 93.88 | 94.18 | 93.79 | 94.09 | 1,335,238 | -0.11(-0.12%) |
Jun 08, 2016 | 93.90 | 94.32 | 93.90 | 94.20 | 992,404 | +0.31(+0.33%) |
Jun 07, 2016 | 93.95 | 94.22 | 93.84 | 93.90 | 2,518,501 | -0.02(-0.02%) |
Jun 06, 2016 | 93.61 | 94.06 | 93.52 | 93.92 | 1,281,403 | +0.33(+0.36%) |
Jun 03, 2016 | 93.59 | 93.72 | 92.94 | 93.58 | 1,734,287 | -0.19(-0.21%) |
Jun 02, 2016 | 93.23 | 93.81 | 92.98 | 93.78 | 1,765,187 | +0.38(+0.41%) |
Jun 01, 2016 | 92.96 | 93.52 | 92.89 | 93.40 | 1,640,990 | +0.12(+0.13%) |
May 31, 2016 | 93.44 | 93.47 | 92.94 | 93.28 | 2,362,547 | +0.00(+0.00%) |
May 27, 2016 | 92.90 | 93.28 | 93.28 | 93.28 | 1,805,865 | +0.40(+0.43%) |
May 26, 2016 | 92.79 | 93.01 | 92.69 | 92.88 | 962,854 | +0.10(+0.11%) |
May 25, 2016 | 92.57 | 92.97 | 92.51 | 92.78 | 1,751,648 | +0.53(+0.57%) |
May 24, 2016 | 91.41 | 92.47 | 91.41 | 92.25 | 1,350,650 | +1.29(+1.41%) |
May 23, 2016 | 91.10 | 91.35 | 90.91 | 90.96 | 1,766,628 | -0.10(-0.11%) |
May 20, 2016 | 90.80 | 91.36 | 90.76 | 91.07 | 1,346,234 | +0.61(+0.68%) |
May 19, 2016 | 90.46 | 90.71 | 89.89 | 90.46 | 1,550,577 | -0.45(-0.50%) |
May 18, 2016 | 90.80 | 91.52 | 90.33 | 90.91 | 2,175,880 | -0.08(-0.09%) |
May 17, 2016 | 91.88 | 92.06 | 90.72 | 90.99 | 1,358,238 | -0.99(-1.08%) |
May 16, 2016 | 91.10 | 92.23 | 91.10 | 91.98 | 1,250,856 | +0.95(+1.05%) |
May 13, 2016 | 91.54 | 91.88 | 90.88 | 91.03 | 1,295,336 | -0.67(-0.73%) |
May 12, 2016 | 92.10 | 92.22 | 91.18 | 91.70 | 1,505,109 | -0.17(-0.18%) |
May 11, 2016 | 92.61 | 92.77 | 91.82 | 91.86 | 4,016,732 | -1.05(-1.14%) |
May 10, 2016 | 92.12 | 92.94 | 92.11 | 92.92 | 1,840,936 | +1.13(+1.23%) |
May 09, 2016 | 91.49 | 92.11 | 91.48 | 91.79 | 1,412,059 | +0.31(+0.34%) |
May 06, 2016 | 90.83 | 91.50 | 90.62 | 91.47 | 1,283,007 | +0.36(+0.40%) |
May 05, 2016 | 91.29 | 91.47 | 90.93 | 91.11 | 3,845,274 | -0.02(-0.02%) |
May 04, 2016 | 90.99 | 91.47 | 90.91 | 91.13 | 2,048,630 | -0.46(-0.51%) |
May 03, 2016 | 91.70 | 92.02 | 91.26 | 91.59 | 3,840,357 | -0.72(-0.78%) |