Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.02 | 75.02 | 73.01 | 73.39 | 11,122 | -1.76(-2.34%) |
Jul 28, 2016 | 76.03 | 76.27 | 74.74 | 75.15 | 4,452 | +0.34(+0.45%) |
Jul 27, 2016 | 76.72 | 76.75 | 74.81 | 74.81 | 10,699 | -2.71(-3.49%) |
Jul 26, 2016 | 76.58 | 78.26 | 76.58 | 77.51 | 7,879 | -0.43(-0.56%) |
Jul 25, 2016 | 77.83 | 78.17 | 76.99 | 77.95 | 3,886 | +0.09(+0.11%) |
Jul 22, 2016 | 79.67 | 79.67 | 77.17 | 77.86 | 12,546 | -0.62(-0.80%) |
Jul 21, 2016 | 80.57 | 81.16 | 78.45 | 78.49 | 5,973 | -0.28(-0.35%) |
Jul 20, 2016 | 78.76 | 79.21 | 78.56 | 78.76 | 26,349 | +1.35(+1.75%) |
Jul 19, 2016 | 77.31 | 78.21 | 77.03 | 77.41 | 5,771 | -1.25(-1.59%) |
Jul 18, 2016 | 77.62 | 79.56 | 77.29 | 78.66 | 4,374 | +0.41(+0.52%) |
Jul 15, 2016 | 78.00 | 78.90 | 77.62 | 78.25 | 3,863 | +1.95(+2.55%) |
Jul 14, 2016 | 76.89 | 77.24 | 76.30 | 76.30 | 10,684 | +2.98(+4.07%) |
Jul 13, 2016 | 73.98 | 74.22 | 73.32 | 73.32 | 11,225 | -2.60(-3.42%) |
Jul 12, 2016 | 75.47 | 76.47 | 74.60 | 75.92 | 13,329 | +3.57(+4.93%) |
Jul 11, 2016 | 71.41 | 72.76 | 70.54 | 72.35 | 12,098 | +1.63(+2.31%) |
Jul 08, 2016 | 71.58 | 72.23 | 70.53 | 70.72 | 17,184 | -1.39(-1.92%) |
Jul 07, 2016 | 73.01 | 73.26 | 71.20 | 72.10 | 7,276 | +0.03(+0.04%) |
Jul 06, 2016 | 71.86 | 72.83 | 71.41 | 72.08 | 13,721 | -0.51(-0.71%) |
Jul 05, 2016 | 73.56 | 73.56 | 71.62 | 72.59 | 13,785 | -2.81(-3.73%) |
Jul 01, 2016 | 75.50 | 75.40 | 75.40 | 75.40 | 26,901 | -3.23(-4.10%) |
Jun 30, 2016 | 78.97 | 79.94 | 77.24 | 78.62 | 17,500 | -0.97(-1.22%) |
Jun 29, 2016 | 77.55 | 79.77 | 76.65 | 79.60 | 18,867 | +1.82(+2.34%) |
Jun 28, 2016 | 78.14 | 78.58 | 77.18 | 77.78 | 11,198 | -0.37(-0.48%) |
Jun 27, 2016 | 79.91 | 79.91 | 77.79 | 78.15 | 22,863 | -6.78(-7.98%) |
Jun 24, 2016 | 83.58 | 85.70 | 83.24 | 84.93 | 17,132 | -7.05(-7.66%) |
Jun 23, 2016 | 91.63 | 92.25 | 90.17 | 91.98 | 10,321 | +2.81(+3.15%) |
Jun 22, 2016 | 89.41 | 89.82 | 88.58 | 89.17 | 3,050 | -0.14(-0.16%) |
Jun 21, 2016 | 87.99 | 89.65 | 87.92 | 89.31 | 2,464 | +1.18(+1.34%) |
Jun 20, 2016 | 87.92 | 88.44 | 87.64 | 88.13 | 5,484 | +2.59(+3.02%) |
Jun 17, 2016 | 84.66 | 85.96 | 84.66 | 85.54 | 5,770 | +1.78(+2.13%) |
Jun 16, 2016 | 83.58 | 84.21 | 81.86 | 83.76 | 12,316 | -1.48(-1.74%) |
Jun 15, 2016 | 85.53 | 85.73 | 84.49 | 85.24 | 7,149 | -1.01(-1.17%) |
Jun 14, 2016 | 85.60 | 86.36 | 84.59 | 86.25 | 9,323 | +0.07(+0.08%) |
Jun 13, 2016 | 86.91 | 87.27 | 86.08 | 86.19 | 2,792 | -1.01(-1.16%) |
Jun 10, 2016 | 87.92 | 88.09 | 86.29 | 87.19 | 8,713 | -1.25(-1.41%) |
Jun 09, 2016 | 87.85 | 88.79 | 87.72 | 88.44 | 8,760 | -1.66(-1.85%) |
Jun 08, 2016 | 90.97 | 90.97 | 90.07 | 90.10 | 4,716 | -1.28(-1.40%) |
Jun 07, 2016 | 91.56 | 91.91 | 91.01 | 91.39 | 5,254 | -1.18(-1.27%) |
Jun 06, 2016 | 91.42 | 92.60 | 91.18 | 92.57 | 3,856 | +1.98(+2.18%) |
Jun 03, 2016 | 91.25 | 91.53 | 90.48 | 90.59 | 21,096 | -3.61(-3.83%) |
Jun 02, 2016 | 95.27 | 95.27 | 93.68 | 94.20 | 9,702 | -2.74(-2.83%) |
Jun 01, 2016 | 95.90 | 96.94 | 94.68 | 96.94 | 4,479 | -0.80(-0.82%) |
May 31, 2016 | 100.30 | 100.34 | 96.95 | 97.73 | 8,882 | -0.73(-0.74%) |
May 27, 2016 | 97.49 | 98.46 | 98.46 | 98.46 | 1,816 | +0.51(+0.52%) |
May 26, 2016 | 97.60 | 98.08 | 97.08 | 97.95 | 2,901 | -1.52(-1.52%) |
May 25, 2016 | 98.39 | 99.47 | 97.80 | 99.47 | 1,773 | +1.04(+1.06%) |
May 24, 2016 | 98.01 | 99.64 | 97.73 | 98.43 | 3,645 | +1.04(+1.07%) |
May 23, 2016 | 97.49 | 98.04 | 97.01 | 97.39 | 2,825 | -0.31(-0.32%) |
May 20, 2016 | 99.05 | 99.05 | 97.49 | 97.70 | 2,436 | -0.49(-0.49%) |
May 19, 2016 | 101.31 | 101.31 | 97.67 | 98.19 | 4,499 | -1.01(-1.01%) |
May 18, 2016 | 97.11 | 100.58 | 97.10 | 99.19 | 8,589 | +3.95(+4.14%) |
May 17, 2016 | 94.65 | 95.24 | 94.51 | 95.24 | 777 | -0.51(-0.54%) |
May 16, 2016 | 95.24 | 95.89 | 95.03 | 95.76 | 445 | +2.25(+2.41%) |
May 13, 2016 | 95.17 | 95.17 | 93.43 | 93.50 | 3,740 | -2.64(-2.74%) |
May 12, 2016 | 97.04 | 97.04 | 96.04 | 96.14 | 1,588 | +1.11(+1.17%) |
May 11, 2016 | 96.19 | 96.62 | 93.42 | 95.03 | 10,266 | -1.16(-1.21%) |
May 10, 2016 | 96.57 | 96.62 | 96.19 | 96.19 | 1,284 | -0.29(-0.31%) |
May 09, 2016 | 97.21 | 97.21 | 96.49 | 96.49 | 2,050 | -0.97(-0.99%) |
May 06, 2016 | 96.80 | 97.70 | 96.76 | 97.45 | 5,870 | +1.35(+1.40%) |
May 05, 2016 | 98.19 | 98.97 | 96.10 | 96.10 | 2,569 | -2.12(-2.15%) |
May 04, 2016 | 99.43 | 99.43 | 98.22 | 98.22 | 2,359 | -1.53(-1.53%) |
May 03, 2016 | 99.43 | 100.03 | 98.84 | 99.75 | 1,174 | -3.12(-3.03%) |