Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.53 | 102.88 | 101.45 | 101.73 | 1,508,258 | -0.43(-0.42%) |
Jul 28, 2016 | 101.97 | 102.28 | 101.61 | 102.16 | 571,129 | +0.48(+0.47%) |
Jul 27, 2016 | 101.75 | 102.00 | 100.58 | 101.68 | 944,223 | +0.73(+0.73%) |
Jul 26, 2016 | 99.76 | 101.08 | 99.59 | 100.94 | 998,460 | +2.13(+2.15%) |
Jul 25, 2016 | 98.55 | 98.90 | 98.31 | 98.82 | 539,073 | +0.79(+0.80%) |
Jul 22, 2016 | 97.96 | 98.24 | 97.62 | 98.03 | 428,622 | +0.14(+0.14%) |
Jul 21, 2016 | 97.83 | 98.72 | 97.41 | 97.89 | 2,369,874 | -2.49(-2.48%) |
Jul 20, 2016 | 99.84 | 100.55 | 99.36 | 100.38 | 1,769,391 | +2.35(+2.40%) |
Jul 19, 2016 | 95.84 | 98.65 | 95.74 | 98.03 | 3,588,531 | +2.32(+2.42%) |
Jul 18, 2016 | 95.36 | 95.93 | 95.09 | 95.71 | 865,031 | +1.41(+1.50%) |
Jul 15, 2016 | 93.97 | 94.61 | 93.91 | 94.30 | 580,383 | -1.26(-1.32%) |
Jul 14, 2016 | 96.27 | 96.38 | 95.22 | 95.56 | 1,103,210 | +1.73(+1.84%) |
Jul 13, 2016 | 93.82 | 94.49 | 93.60 | 93.84 | 589,569 | +0.21(+0.23%) |
Jul 12, 2016 | 93.61 | 94.50 | 92.81 | 93.62 | 1,380,247 | +1.04(+1.12%) |
Jul 11, 2016 | 91.99 | 92.76 | 91.88 | 92.58 | 531,232 | +2.36(+2.61%) |
Jul 08, 2016 | 89.19 | 90.26 | 87.80 | 90.23 | 633,811 | +2.42(+2.76%) |
Jul 07, 2016 | 87.33 | 88.39 | 87.31 | 87.80 | 892,046 | -0.68(-0.77%) |
Jul 05, 2016 | 89.70 | 90.11 | 88.18 | 88.48 | 1,085,905 | -2.88(-3.15%) |
Jul 01, 2016 | 91.29 | 91.36 | 91.36 | 91.36 | 1,031,725 | -0.71(-0.78%) |
Jun 30, 2016 | 90.36 | 92.07 | 89.95 | 92.07 | 721,708 | +2.88(+3.23%) |
Jun 29, 2016 | 88.96 | 89.64 | 88.75 | 89.20 | 599,663 | +1.59(+1.81%) |
Jun 28, 2016 | 86.87 | 87.77 | 86.36 | 87.61 | 762,724 | +1.76(+2.05%) |
Jun 27, 2016 | 85.75 | 86.22 | 84.59 | 85.85 | 2,469,750 | -2.33(-2.64%) |
Jun 24, 2016 | 87.31 | 89.65 | 87.20 | 88.17 | 2,223,521 | -5.92(-6.29%) |
Jun 23, 2016 | 93.31 | 94.11 | 92.17 | 94.10 | 957,577 | +2.45(+2.67%) |
Jun 22, 2016 | 92.06 | 92.39 | 91.59 | 91.65 | 540,551 | +0.24(+0.26%) |
Jun 21, 2016 | 91.10 | 91.70 | 90.78 | 91.40 | 745,311 | +1.52(+1.69%) |
Jun 20, 2016 | 90.33 | 90.60 | 89.75 | 89.88 | 1,023,583 | +2.04(+2.32%) |
Jun 17, 2016 | 87.80 | 88.13 | 86.56 | 87.84 | 756,894 | -0.85(-0.96%) |
Jun 16, 2016 | 87.04 | 88.74 | 86.50 | 88.69 | 540,156 | +1.29(+1.48%) |
Jun 15, 2016 | 87.90 | 88.38 | 87.36 | 87.40 | 797,924 | -0.39(-0.44%) |
Jun 14, 2016 | 86.77 | 87.88 | 86.62 | 87.79 | 1,750,239 | -1.61(-1.80%) |
Jun 13, 2016 | 88.76 | 90.19 | 88.75 | 89.40 | 1,139,748 | -0.97(-1.08%) |
Jun 10, 2016 | 90.62 | 91.17 | 89.83 | 90.37 | 1,632,326 | -2.94(-3.15%) |
Jun 09, 2016 | 92.30 | 93.33 | 92.25 | 93.32 | 673,052 | -0.51(-0.54%) |
Jun 08, 2016 | 93.59 | 93.95 | 93.12 | 93.83 | 568,198 | -0.08(-0.09%) |
Jun 07, 2016 | 93.89 | 94.09 | 93.42 | 93.91 | 478,901 | +1.04(+1.12%) |
Jun 06, 2016 | 93.80 | 94.00 | 92.81 | 92.87 | 419,185 | -0.72(-0.77%) |
Jun 03, 2016 | 93.59 | 93.79 | 92.95 | 93.59 | 301,571 | +0.66(+0.71%) |
Jun 02, 2016 | 92.54 | 93.01 | 92.15 | 92.94 | 662,292 | +0.27(+0.29%) |
Jun 01, 2016 | 91.79 | 92.87 | 91.77 | 92.67 | 1,439,218 | -0.12(-0.13%) |
May 31, 2016 | 92.85 | 93.03 | 92.19 | 92.79 | 549,152 | -0.09(-0.10%) |
May 27, 2016 | 92.23 | 92.88 | 92.88 | 92.88 | 824,841 | +0.62(+0.67%) |
May 26, 2016 | 92.05 | 92.59 | 91.33 | 92.26 | 806,961 | +0.45(+0.50%) |
May 25, 2016 | 91.27 | 92.09 | 91.09 | 91.80 | 1,079,067 | +1.30(+1.44%) |
May 24, 2016 | 88.66 | 90.63 | 88.66 | 90.50 | 846,392 | +1.69(+1.90%) |
May 23, 2016 | 88.46 | 89.32 | 88.36 | 88.81 | 417,195 | +0.20(+0.23%) |
May 20, 2016 | 88.30 | 88.70 | 88.12 | 88.61 | 616,078 | +2.01(+2.33%) |
May 19, 2016 | 86.77 | 87.11 | 86.12 | 86.60 | 618,129 | -1.12(-1.28%) |
May 18, 2016 | 87.40 | 88.68 | 87.31 | 87.72 | 376,522 | +0.20(+0.23%) |
May 17, 2016 | 88.33 | 88.68 | 87.40 | 87.52 | 765,357 | -1.42(-1.60%) |
May 16, 2016 | 87.39 | 89.46 | 87.03 | 88.94 | 1,674,029 | +4.20(+4.96%) |
May 13, 2016 | 85.06 | 85.73 | 84.59 | 84.73 | 830,274 | -0.21(-0.25%) |
May 12, 2016 | 86.13 | 86.25 | 83.92 | 84.94 | 1,184,839 | -0.97(-1.13%) |
May 11, 2016 | 85.20 | 86.54 | 85.17 | 85.92 | 966,608 | -0.71(-0.82%) |
May 10, 2016 | 85.86 | 86.78 | 85.81 | 86.63 | 396,165 | +0.33(+0.39%) |
May 09, 2016 | 86.55 | 86.88 | 85.88 | 86.30 | 492,739 | +0.61(+0.71%) |
May 06, 2016 | 85.73 | 86.06 | 85.21 | 85.69 | 362,516 | -0.53(-0.61%) |
May 05, 2016 | 86.11 | 87.16 | 86.03 | 86.22 | 500,423 | -0.82(-0.94%) |
May 04, 2016 | 86.87 | 87.09 | 86.51 | 87.03 | 1,541,865 | -0.59(-0.68%) |
May 03, 2016 | 88.29 | 88.34 | 87.36 | 87.63 | 651,812 | -1.70(-1.90%) |