Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 952.93 | 956.03 | 946.56 | 948.75 | 32,158 | -6.44(-0.67%) |
Jul 28, 2016 | 949.70 | 961.78 | 941.47 | 955.19 | 33,405 | +14.32(+1.52%) |
Jul 27, 2016 | 945.67 | 948.00 | 939.51 | 940.87 | 30,501 | -4.14(-0.44%) |
Jul 26, 2016 | 950.04 | 955.75 | 945.01 | 945.01 | 19,998 | -4.40(-0.46%) |
Jul 25, 2016 | 952.96 | 955.81 | 947.00 | 949.41 | 28,863 | -3.55(-0.37%) |
Jul 22, 2016 | 935.00 | 954.46 | 935.00 | 952.96 | 30,401 | +14.95(+1.59%) |
Jul 21, 2016 | 930.86 | 939.93 | 930.86 | 938.01 | 18,411 | +6.00(+0.64%) |
Jul 20, 2016 | 932.01 | 934.99 | 928.21 | 932.01 | 24,952 | -0.05(-0.01%) |
Jul 19, 2016 | 938.69 | 942.05 | 930.98 | 932.06 | 24,758 | -10.28(-1.09%) |
Jul 18, 2016 | 943.16 | 947.01 | 938.35 | 942.34 | 13,241 | -1.42(-0.15%) |
Jul 15, 2016 | 942.40 | 946.14 | 940.90 | 943.76 | 19,856 | -0.10(-0.01%) |
Jul 14, 2016 | 943.90 | 947.64 | 940.82 | 943.86 | 25,963 | +4.41(+0.47%) |
Jul 13, 2016 | 935.00 | 939.45 | 933.10 | 939.45 | 20,261 | +5.34(+0.57%) |
Jul 12, 2016 | 940.91 | 942.25 | 931.81 | 934.11 | 33,509 | -5.47(-0.58%) |
Jul 11, 2016 | 947.83 | 951.08 | 937.47 | 939.58 | 23,367 | -7.95(-0.84%) |
Jul 08, 2016 | 939.20 | 948.29 | 937.80 | 947.53 | 41,107 | +15.23(+1.63%) |
Jul 07, 2016 | 925.78 | 934.37 | 925.36 | 932.30 | 32,074 | +5.33(+0.57%) |
Jul 06, 2016 | 925.52 | 930.65 | 922.85 | 926.97 | 40,039 | -6.93(-0.74%) |
Jul 05, 2016 | 939.87 | 944.13 | 925.23 | 933.90 | 34,878 | -8.77(-0.93%) |
Jul 01, 2016 | 948.78 | 942.67 | 942.67 | 942.67 | 27,500 | -10.11(-1.06%) |
Jun 30, 2016 | 942.66 | 956.80 | 941.70 | 952.78 | 66,477 | +11.39(+1.21%) |
Jun 29, 2016 | 929.05 | 941.44 | 928.47 | 941.39 | 29,795 | +19.57(+2.12%) |
Jun 28, 2016 | 919.20 | 923.00 | 911.66 | 921.82 | 60,449 | +11.17(+1.23%) |
Jun 27, 2016 | 915.00 | 920.40 | 902.42 | 910.65 | 30,050 | -9.75(-1.06%) |
Jun 24, 2016 | 921.45 | 943.52 | 919.37 | 920.40 | 126,349 | -27.28(-2.88%) |
Jun 23, 2016 | 941.70 | 947.68 | 940.45 | 947.68 | 22,951 | +10.73(+1.15%) |
Jun 22, 2016 | 934.31 | 938.75 | 934.31 | 936.95 | 26,387 | +3.07(+0.33%) |
Jun 21, 2016 | 930.00 | 934.26 | 924.79 | 933.88 | 28,529 | +3.98(+0.43%) |
Jun 20, 2016 | 933.92 | 939.89 | 927.50 | 929.90 | 20,170 | +4.42(+0.48%) |
Jun 17, 2016 | 928.01 | 929.17 | 920.60 | 925.48 | 44,957 | -2.52(-0.27%) |
Jun 16, 2016 | 922.73 | 932.07 | 916.68 | 928.00 | 38,961 | +3.10(+0.34%) |
Jun 15, 2016 | 932.75 | 935.63 | 922.37 | 924.90 | 19,953 | -3.13(-0.34%) |
Jun 14, 2016 | 926.95 | 933.39 | 925.69 | 928.03 | 29,316 | -2.16(-0.23%) |
Jun 13, 2016 | 932.50 | 936.24 | 923.60 | 930.19 | 29,301 | -6.79(-0.72%) |
Jun 10, 2016 | 945.78 | 945.78 | 923.26 | 936.98 | 51,379 | -11.20(-1.18%) |
Jun 09, 2016 | 939.58 | 950.00 | 938.82 | 948.18 | 22,989 | +4.85(+0.51%) |
Jun 08, 2016 | 945.10 | 949.83 | 937.26 | 943.33 | 30,838 | -1.77(-0.19%) |
Jun 07, 2016 | 953.70 | 953.98 | 943.32 | 945.10 | 46,422 | -8.27(-0.87%) |
Jun 06, 2016 | 962.90 | 962.90 | 952.74 | 953.37 | 20,882 | -9.64(-1.00%) |
Jun 03, 2016 | 963.65 | 967.40 | 951.10 | 963.01 | 50,355 | -4.92(-0.51%) |
Jun 02, 2016 | 961.00 | 967.93 | 953.86 | 967.93 | 44,225 | +4.27(+0.44%) |
Jun 01, 2016 | 951.94 | 964.30 | 948.81 | 963.66 | 31,585 | +10.66(+1.12%) |
May 31, 2016 | 970.00 | 976.13 | 952.14 | 953.00 | 212,786 | -14.74(-1.52%) |
May 27, 2016 | 963.60 | 967.74 | 967.74 | 967.74 | 36,000 | +6.00(+0.62%) |
May 26, 2016 | 969.10 | 969.74 | 954.21 | 961.74 | 52,645 | -3.83(-0.40%) |
May 25, 2016 | 976.82 | 976.82 | 963.52 | 965.57 | 61,527 | -10.09(-1.03%) |
May 24, 2016 | 981.71 | 989.18 | 967.21 | 975.66 | 79,328 | -0.78(-0.08%) |
May 23, 2016 | 982.17 | 986.54 | 976.17 | 976.44 | 41,113 | -6.40(-0.65%) |
May 20, 2016 | 969.05 | 986.26 | 968.51 | 982.84 | 52,082 | +18.74(+1.94%) |
May 19, 2016 | 965.51 | 969.20 | 952.55 | 964.10 | 39,699 | -5.79(-0.60%) |
May 18, 2016 | 951.17 | 969.98 | 937.00 | 969.89 | 57,925 | +16.93(+1.78%) |
May 17, 2016 | 953.74 | 958.29 | 945.70 | 952.96 | 42,914 | +0.15(+0.02%) |
May 16, 2016 | 955.55 | 962.00 | 950.07 | 952.81 | 40,977 | -5.19(-0.54%) |
May 13, 2016 | 956.02 | 963.95 | 953.56 | 958.00 | 38,270 | -2.51(-0.26%) |
May 12, 2016 | 952.36 | 961.83 | 950.00 | 960.51 | 42,322 | +7.90(+0.83%) |
May 11, 2016 | 955.80 | 959.86 | 948.66 | 952.61 | 33,889 | -5.27(-0.55%) |
May 10, 2016 | 953.01 | 964.96 | 948.52 | 957.88 | 60,239 | +7.09(+0.75%) |
May 09, 2016 | 939.95 | 951.36 | 938.88 | 950.79 | 34,812 | +13.79(+1.47%) |
May 06, 2016 | 930.60 | 938.32 | 925.79 | 937.00 | 30,118 | -0.26(-0.03%) |
May 05, 2016 | 933.52 | 949.99 | 924.77 | 937.26 | 54,237 | +6.44(+0.69%) |
May 04, 2016 | 917.94 | 934.99 | 914.01 | 930.82 | 44,791 | +11.83(+1.29%) |
May 03, 2016 | 913.50 | 921.67 | 908.00 | 918.99 | 23,885 | +7.93(+0.87%) |