Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.23 | 108.66 | 107.58 | 107.60 | 2,222,404 | -1.04(-0.96%) |
Jul 28, 2016 | 108.90 | 109.27 | 108.29 | 108.64 | 1,695,476 | -0.61(-0.56%) |
Jul 27, 2016 | 109.37 | 109.98 | 109.13 | 109.25 | 1,597,260 | -0.89(-0.81%) |
Jul 26, 2016 | 110.20 | 110.67 | 109.50 | 110.14 | 1,380,084 | +0.24(+0.22%) |
Jul 25, 2016 | 110.32 | 110.48 | 109.56 | 109.90 | 1,210,669 | -0.47(-0.43%) |
Jul 22, 2016 | 109.90 | 110.48 | 109.46 | 110.37 | 1,093,949 | +0.76(+0.70%) |
Jul 21, 2016 | 110.24 | 110.49 | 109.29 | 109.61 | 1,930,445 | -0.59(-0.54%) |
Jul 20, 2016 | 111.10 | 111.33 | 110.13 | 110.20 | 1,189,154 | -0.46(-0.42%) |
Jul 19, 2016 | 110.83 | 110.94 | 110.06 | 110.67 | 1,372,196 | -0.39(-0.36%) |
Jul 18, 2016 | 111.23 | 111.65 | 110.95 | 111.06 | 1,043,776 | -0.24(-0.22%) |
Jul 15, 2016 | 112.15 | 112.15 | 111.09 | 111.30 | 1,251,057 | -0.28(-0.25%) |
Jul 14, 2016 | 112.34 | 112.48 | 111.20 | 111.58 | 2,256,664 | +0.34(+0.31%) |
Jul 13, 2016 | 111.78 | 111.78 | 111.14 | 111.24 | 1,100,368 | -0.12(-0.11%) |
Jul 12, 2016 | 112.36 | 112.36 | 111.13 | 111.36 | 2,053,079 | -0.27(-0.24%) |
Jul 11, 2016 | 111.31 | 112.16 | 110.91 | 111.63 | 1,361,586 | -0.25(-0.22%) |
Jul 08, 2016 | 111.77 | 111.98 | 110.87 | 111.88 | 1,295,131 | +1.38(+1.25%) |
Jul 07, 2016 | 111.00 | 111.45 | 109.82 | 110.49 | 1,641,995 | -0.61(-0.55%) |
Jul 06, 2016 | 110.42 | 111.26 | 110.01 | 111.10 | 1,695,666 | +0.31(+0.28%) |
Jul 05, 2016 | 111.09 | 111.62 | 110.51 | 110.79 | 1,374,379 | -1.15(-1.03%) |
Jul 01, 2016 | 112.53 | 111.94 | 111.94 | 111.94 | 1,250,870 | -0.34(-0.30%) |
Jun 30, 2016 | 109.87 | 112.33 | 109.54 | 112.28 | 2,095,133 | +2.53(+2.31%) |
Jun 29, 2016 | 108.40 | 109.79 | 107.90 | 109.75 | 1,605,576 | +2.18(+2.03%) |
Jun 28, 2016 | 105.56 | 107.56 | 104.83 | 107.56 | 2,051,169 | +3.50(+3.37%) |
Jun 27, 2016 | 104.84 | 105.03 | 103.42 | 104.06 | 2,181,186 | -1.80(-1.70%) |
Jun 24, 2016 | 106.08 | 107.67 | 105.06 | 105.86 | 2,954,159 | -4.01(-3.65%) |
Jun 23, 2016 | 108.42 | 110.00 | 107.97 | 109.88 | 2,276,318 | +2.65(+2.47%) |
Jun 22, 2016 | 107.18 | 108.00 | 106.74 | 107.23 | 1,434,246 | +0.05(+0.05%) |
Jun 21, 2016 | 107.05 | 107.48 | 106.54 | 107.18 | 1,224,173 | +0.67(+0.63%) |
Jun 20, 2016 | 106.72 | 107.43 | 106.41 | 106.51 | 1,535,329 | +0.66(+0.62%) |
Jun 17, 2016 | 107.01 | 107.01 | 105.67 | 105.85 | 2,914,608 | -1.17(-1.09%) |
Jun 16, 2016 | 105.33 | 107.06 | 105.28 | 107.02 | 1,686,649 | +0.90(+0.85%) |
Jun 15, 2016 | 106.71 | 107.14 | 106.00 | 106.13 | 1,603,373 | -0.11(-0.11%) |
Jun 14, 2016 | 106.19 | 106.48 | 105.81 | 106.24 | 1,657,527 | -0.09(-0.09%) |
Jun 13, 2016 | 107.48 | 108.00 | 106.21 | 106.33 | 1,433,752 | -1.12(-1.04%) |
Jun 10, 2016 | 107.39 | 108.14 | 107.10 | 107.45 | 1,095,921 | -0.60(-0.55%) |
Jun 09, 2016 | 107.96 | 108.28 | 107.59 | 108.05 | 1,019,469 | -0.36(-0.33%) |
Jun 08, 2016 | 107.79 | 108.54 | 107.72 | 108.41 | 1,336,011 | +0.44(+0.41%) |
Jun 07, 2016 | 108.49 | 108.79 | 107.91 | 107.96 | 1,445,007 | -0.34(-0.32%) |
Jun 06, 2016 | 108.93 | 109.26 | 107.69 | 108.31 | 1,807,026 | -0.65(-0.60%) |
Jun 03, 2016 | 108.69 | 109.33 | 107.54 | 108.95 | 1,391,788 | -0.21(-0.20%) |
Jun 02, 2016 | 108.69 | 109.17 | 108.19 | 109.17 | 1,160,348 | +0.41(+0.38%) |
Jun 01, 2016 | 107.72 | 108.88 | 107.29 | 108.76 | 1,505,792 | +0.62(+0.57%) |
May 31, 2016 | 108.83 | 108.99 | 107.62 | 108.14 | 2,037,592 | -0.52(-0.48%) |
May 27, 2016 | 108.13 | 108.66 | 108.66 | 108.66 | 1,452,460 | +0.73(+0.67%) |
May 26, 2016 | 108.99 | 109.12 | 107.67 | 107.94 | 1,243,630 | -0.68(-0.63%) |
May 25, 2016 | 108.84 | 109.45 | 108.38 | 108.62 | 2,061,900 | +0.09(+0.09%) |
May 24, 2016 | 107.83 | 109.38 | 107.66 | 108.53 | 1,953,795 | +1.01(+0.94%) |
May 23, 2016 | 107.13 | 107.78 | 106.77 | 107.52 | 1,506,193 | +0.11(+0.10%) |
May 20, 2016 | 107.22 | 108.16 | 106.77 | 107.41 | 1,511,470 | +0.77(+0.72%) |
May 19, 2016 | 106.72 | 106.81 | 105.98 | 106.64 | 1,117,461 | -0.66(-0.61%) |
May 18, 2016 | 105.73 | 107.67 | 105.24 | 107.30 | 1,917,357 | +1.33(+1.26%) |
May 17, 2016 | 106.84 | 107.12 | 105.62 | 105.96 | 1,579,205 | -1.05(-0.98%) |
May 16, 2016 | 106.69 | 107.42 | 106.46 | 107.02 | 1,458,942 | +0.14(+0.14%) |
May 13, 2016 | 106.75 | 107.48 | 106.48 | 106.87 | 1,768,062 | -0.22(-0.21%) |
May 12, 2016 | 105.94 | 107.47 | 105.84 | 107.09 | 2,020,085 | +1.38(+1.31%) |
May 11, 2016 | 106.49 | 106.79 | 105.55 | 105.71 | 2,029,664 | -1.25(-1.17%) |
May 10, 2016 | 105.26 | 107.01 | 104.97 | 106.95 | 1,915,626 | +1.98(+1.89%) |
May 09, 2016 | 104.03 | 105.10 | 103.78 | 104.97 | 1,455,812 | +0.47(+0.45%) |
May 06, 2016 | 103.86 | 104.75 | 103.31 | 104.50 | 2,259,293 | -0.09(-0.09%) |
May 05, 2016 | 102.18 | 104.73 | 102.05 | 104.60 | 3,720,040 | +3.96(+3.94%) |
May 04, 2016 | 100.52 | 101.36 | 99.84 | 100.63 | 2,095,209 | -0.38(-0.37%) |
May 03, 2016 | 100.80 | 101.32 | 100.41 | 101.01 | 1,738,370 | -0.59(-0.58%) |