Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.00 | 108.72 | 107.95 | 108.54 | 34,189 | +0.89(+0.83%) |
Jul 28, 2016 | 107.69 | 107.78 | 107.07 | 107.65 | 35,925 | +1.05(+0.98%) |
Jul 27, 2016 | 106.39 | 106.76 | 105.67 | 106.60 | 50,879 | +1.23(+1.17%) |
Jul 26, 2016 | 105.20 | 105.68 | 105.05 | 105.36 | 52,718 | +0.57(+0.55%) |
Jul 25, 2016 | 105.00 | 105.00 | 104.44 | 104.79 | 48,930 | +0.69(+0.67%) |
Jul 22, 2016 | 104.54 | 104.67 | 103.90 | 104.10 | 90,977 | -0.43(-0.41%) |
Jul 21, 2016 | 104.40 | 104.90 | 104.27 | 104.53 | 32,744 | -0.30(-0.29%) |
Jul 20, 2016 | 104.23 | 105.00 | 104.00 | 104.83 | 50,279 | +1.71(+1.66%) |
Jul 19, 2016 | 102.75 | 103.18 | 102.63 | 103.12 | 53,789 | -0.92(-0.88%) |
Jul 18, 2016 | 103.82 | 104.46 | 103.44 | 104.04 | 77,200 | -0.53(-0.51%) |
Jul 15, 2016 | 104.39 | 104.57 | 104.19 | 104.57 | 51,079 | +0.10(+0.10%) |
Jul 14, 2016 | 104.68 | 105.12 | 104.42 | 104.47 | 54,471 | +1.35(+1.31%) |
Jul 13, 2016 | 103.57 | 104.00 | 103.06 | 103.12 | 67,035 | +0.06(+0.06%) |
Jul 12, 2016 | 103.73 | 103.89 | 103.00 | 103.06 | 175,493 | +1.22(+1.19%) |
Jul 11, 2016 | 101.71 | 102.26 | 101.71 | 101.84 | 84,225 | +2.80(+2.83%) |
Jul 08, 2016 | 99.04 | 98.27 | 99.04 | 74,539 | +1.53(+1.57%) | |
Jul 07, 2016 | 97.70 | 98.08 | 97.00 | 97.51 | 70,832 | -1.76(-1.77%) |
Jul 05, 2016 | 100.48 | 100.48 | 99.16 | 99.27 | 75,723 | -3.24(-3.16%) |
Jul 01, 2016 | 102.51 | 102.51 | 102.51 | 0 | -0.08(-0.08%) | |
Jun 30, 2016 | 101.13 | 103.00 | 100.95 | 102.59 | 75,470 | +1.59(+1.57%) |
Jun 29, 2016 | 100.81 | 101.21 | 100.59 | 101.00 | 135,716 | +1.40(+1.41%) |
Jun 28, 2016 | 98.96 | 99.62 | 98.35 | 99.60 | 378,885 | +1.99(+2.03%) |
Jun 27, 2016 | 98.58 | 98.58 | 95.44 | 97.61 | 324,110 | -2.88(-2.87%) |
Jun 24, 2016 | 100.02 | 101.66 | 99.83 | 100.49 | 440,553 | -11.48(-10.25%) |
Jun 23, 2016 | 110.62 | 112.00 | 109.85 | 111.97 | 104,153 | +3.60(+3.32%) |
Jun 22, 2016 | 109.25 | 109.68 | 108.37 | 108.37 | 52,144 | -0.09(-0.08%) |
Jun 21, 2016 | 108.03 | 108.86 | 107.47 | 108.46 | 59,053 | +1.25(+1.17%) |
Jun 20, 2016 | 107.67 | 107.99 | 107.17 | 107.20 | 91,292 | +2.36(+2.25%) |
Jun 17, 2016 | 104.08 | 104.88 | 103.25 | 104.85 | 90,136 | +1.38(+1.33%) |
Jun 16, 2016 | 100.94 | 103.49 | 99.82 | 103.47 | 102,809 | +0.26(+0.25%) |
Jun 15, 2016 | 103.03 | 103.86 | 102.99 | 103.21 | 59,445 | +1.61(+1.58%) |
Jun 14, 2016 | 102.22 | 102.40 | 101.03 | 101.60 | 113,513 | -1.35(-1.31%) |
Jun 13, 2016 | 103.66 | 104.35 | 102.75 | 102.95 | 94,227 | -1.78(-1.70%) |
Jun 10, 2016 | 105.53 | 105.82 | 104.43 | 104.73 | 42,660 | -3.62(-3.34%) |
Jun 09, 2016 | 107.95 | 108.68 | 110.00 | 108.35 | 30,263 | -1.65(-1.50%) |
Jun 08, 2016 | 109.91 | 110.24 | 109.63 | 110.00 | 51,186 | -0.36(-0.33%) |
Jun 07, 2016 | 110.44 | 110.69 | 110.32 | 110.36 | 52,060 | +1.47(+1.35%) |
Jun 06, 2016 | 108.80 | 109.25 | 108.53 | 108.89 | 79,143 | +0.56(+0.51%) |
Jun 03, 2016 | 107.97 | 108.44 | 107.28 | 108.33 | 66,656 | +0.22(+0.20%) |
Jun 02, 2016 | 107.64 | 108.18 | 107.40 | 108.11 | 57,928 | -0.50(-0.46%) |
Jun 01, 2016 | 107.80 | 108.75 | 107.67 | 108.61 | 41,930 | +0.75(+0.70%) |
May 31, 2016 | 108.75 | 109.17 | 107.43 | 107.86 | 36,169 | -1.97(-1.80%) |
May 27, 2016 | 109.83 | 109.83 | 109.83 | 0 | +0.38(+0.35%) | |
May 26, 2016 | 109.37 | 109.60 | 109.04 | 109.45 | 162,350 | +0.83(+0.76%) |
May 25, 2016 | 108.00 | 108.71 | 107.98 | 108.62 | 502,501 | +2.18(+2.04%) |
May 24, 2016 | 105.48 | 106.45 | 105.47 | 106.44 | 70,079 | +1.46(+1.40%) |
May 23, 2016 | 104.44 | 105.45 | 104.34 | 104.98 | 54,382 | -0.36(-0.34%) |
May 20, 2016 | 105.39 | 105.59 | 105.23 | 105.34 | 79,391 | +0.98(+0.94%) |
May 19, 2016 | 103.91 | 104.44 | 103.72 | 104.36 | 46,169 | -0.54(-0.51%) |
May 18, 2016 | 104.69 | 105.95 | 104.50 | 104.90 | 41,776 | -0.14(-0.13%) |
May 17, 2016 | 105.96 | 106.20 | 105.00 | 105.04 | 57,373 | -0.92(-0.87%) |
May 16, 2016 | 105.86 | 106.05 | 105.60 | 105.96 | 46,987 | +0.67(+0.64%) |
May 13, 2016 | 105.73 | 106.06 | 105.04 | 105.29 | 59,984 | -1.02(-0.96%) |
May 12, 2016 | 107.57 | 107.75 | 105.98 | 106.31 | 62,662 | -0.85(-0.79%) |
May 11, 2016 | 107.94 | 108.37 | 107.05 | 107.16 | 39,274 | -0.59(-0.55%) |
May 10, 2016 | 107.00 | 107.77 | 107.00 | 107.75 | 96,768 | +1.97(+1.86%) |
May 09, 2016 | 106.67 | 106.86 | 105.70 | 105.78 | 38,480 | -0.15(-0.14%) |
May 06, 2016 | 105.10 | 106.14 | 105.10 | 105.93 | 52,782 | +1.36(+1.30%) |
May 05, 2016 | 104.40 | 104.94 | 104.28 | 104.57 | 29,569 | -0.28(-0.27%) |
May 04, 2016 | 103.98 | 105.10 | 103.98 | 104.85 | 45,285 | +1.00(+0.96%) |
May 03, 2016 | 104.83 | 104.84 | 103.42 | 103.85 | 53,761 | -1.63(-1.55%) |