Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.05 | 107.11 | 106.51 | 106.78 | 445,391 | +0.02(+0.02%) |
Jul 28, 2016 | 106.73 | 106.97 | 106.27 | 106.76 | 684,637 | +0.26(+0.24%) |
Jul 27, 2016 | 106.76 | 106.87 | 106.03 | 106.50 | 356,505 | +0.81(+0.76%) |
Jul 26, 2016 | 105.34 | 105.90 | 105.08 | 105.69 | 403,978 | +0.48(+0.46%) |
Jul 25, 2016 | 105.23 | 105.40 | 104.94 | 105.21 | 1,589,730 | -0.03(-0.03%) |
Jul 22, 2016 | 104.72 | 105.25 | 104.25 | 105.24 | 275,842 | +0.59(+0.57%) |
Jul 21, 2016 | 105.39 | 105.48 | 104.42 | 104.64 | 245,952 | -0.62(-0.59%) |
Jul 20, 2016 | 104.60 | 105.50 | 104.58 | 105.27 | 285,770 | +1.41(+1.36%) |
Jul 19, 2016 | 103.86 | 104.11 | 103.67 | 103.86 | 270,795 | -0.16(-0.15%) |
Jul 18, 2016 | 103.48 | 104.18 | 103.34 | 104.01 | 317,986 | +0.72(+0.70%) |
Jul 15, 2016 | 103.75 | 103.75 | 103.07 | 103.29 | 269,323 | -0.18(-0.17%) |
Jul 14, 2016 | 103.35 | 103.66 | 103.15 | 103.47 | 335,049 | +0.74(+0.72%) |
Jul 13, 2016 | 103.04 | 103.17 | 102.69 | 102.72 | 1,471,564 | -0.07(-0.07%) |
Jul 12, 2016 | 102.47 | 103.07 | 102.33 | 102.80 | 308,713 | +1.01(+0.99%) |
Jul 11, 2016 | 101.50 | 102.06 | 101.50 | 101.79 | 264,746 | +0.62(+0.61%) |
Jul 08, 2016 | 100.07 | 101.20 | 99.37 | 101.17 | 281,681 | +1.80(+1.81%) |
Jul 07, 2016 | 99.18 | 99.77 | 99.00 | 99.37 | 313,481 | +0.32(+0.32%) |
Jul 06, 2016 | 98.08 | 99.11 | 97.71 | 99.05 | 280,916 | +0.54(+0.55%) |
Jul 05, 2016 | 98.78 | 98.87 | 98.06 | 98.52 | 339,340 | -0.81(-0.81%) |
Jul 01, 2016 | 99.15 | 99.32 | 99.32 | 99.32 | 434,257 | +0.06(+0.07%) |
Jun 30, 2016 | 98.23 | 99.26 | 98.02 | 99.26 | 445,937 | +1.23(+1.26%) |
Jun 29, 2016 | 97.18 | 98.23 | 97.09 | 98.03 | 278,735 | +1.60(+1.66%) |
Jun 28, 2016 | 95.53 | 96.42 | 95.38 | 96.42 | 482,083 | +1.94(+2.05%) |
Jun 27, 2016 | 96.24 | 96.24 | 94.04 | 94.49 | 679,075 | -2.55(-2.63%) |
Jun 24, 2016 | 97.61 | 99.02 | 96.84 | 97.03 | 804,238 | -4.40(-4.34%) |
Jun 23, 2016 | 100.58 | 101.44 | 100.22 | 101.44 | 294,468 | +1.55(+1.55%) |
Jun 22, 2016 | 100.38 | 100.71 | 99.79 | 99.89 | 1,236,899 | -0.45(-0.44%) |
Jun 21, 2016 | 100.04 | 100.53 | 99.97 | 100.33 | 258,029 | +0.51(+0.51%) |
Jun 20, 2016 | 100.06 | 100.68 | 99.73 | 99.82 | 213,639 | +0.73(+0.74%) |
Jun 17, 2016 | 99.85 | 100.01 | 98.81 | 99.09 | 231,044 | -0.91(-0.91%) |
Jun 16, 2016 | 99.35 | 100.11 | 98.66 | 100.01 | 300,657 | +0.19(+0.19%) |
Jun 15, 2016 | 100.29 | 100.47 | 99.76 | 99.82 | 275,460 | -0.18(-0.18%) |
Jun 14, 2016 | 99.66 | 100.29 | 99.34 | 100.00 | 303,322 | +0.10(+0.10%) |
Jun 13, 2016 | 100.27 | 100.79 | 99.84 | 99.90 | 239,663 | -0.91(-0.91%) |
Jun 10, 2016 | 101.10 | 101.27 | 100.53 | 100.81 | 213,512 | -1.23(-1.20%) |
Jun 09, 2016 | 101.65 | 102.11 | 101.62 | 102.04 | 269,759 | -0.08(-0.08%) |
Jun 08, 2016 | 101.95 | 102.23 | 101.69 | 102.12 | 214,360 | +0.33(+0.33%) |
Jun 07, 2016 | 101.80 | 102.16 | 101.74 | 101.79 | 207,202 | +0.20(+0.20%) |
Jun 06, 2016 | 101.39 | 101.88 | 101.29 | 101.59 | 247,958 | +0.38(+0.37%) |
Jun 03, 2016 | 101.31 | 101.49 | 100.65 | 101.21 | 277,751 | -0.35(-0.35%) |
Jun 02, 2016 | 101.34 | 101.56 | 100.67 | 101.56 | 349,393 | +0.00(+0.00%) |
Jun 01, 2016 | 101.27 | 101.76 | 101.11 | 101.56 | 353,040 | -0.05(-0.05%) |
May 31, 2016 | 101.52 | 101.70 | 101.02 | 101.62 | 347,599 | +0.17(+0.16%) |
May 27, 2016 | 100.79 | 101.45 | 101.45 | 101.45 | 294,739 | +0.59(+0.59%) |
May 26, 2016 | 100.67 | 101.03 | 100.35 | 100.86 | 367,619 | +0.28(+0.28%) |
May 25, 2016 | 100.55 | 100.89 | 100.18 | 100.58 | 291,467 | +0.69(+0.69%) |
May 24, 2016 | 98.41 | 100.05 | 98.41 | 99.89 | 377,624 | +2.08(+2.13%) |
May 23, 2016 | 97.86 | 98.38 | 97.79 | 97.81 | 256,094 | -0.02(-0.02%) |
May 20, 2016 | 97.01 | 98.13 | 96.99 | 97.83 | 296,118 | +1.23(+1.27%) |
May 19, 2016 | 96.79 | 97.11 | 95.94 | 96.60 | 311,874 | -0.53(-0.54%) |
May 18, 2016 | 96.48 | 97.77 | 96.47 | 97.13 | 734,607 | +0.55(+0.56%) |
May 17, 2016 | 97.52 | 97.78 | 96.32 | 96.58 | 262,930 | -1.01(-1.03%) |
May 16, 2016 | 96.45 | 97.98 | 96.45 | 97.59 | 433,738 | +1.25(+1.29%) |
May 13, 2016 | 96.57 | 97.24 | 96.15 | 96.34 | 276,870 | -0.23(-0.24%) |
May 12, 2016 | 97.43 | 97.43 | 95.95 | 96.57 | 275,754 | -0.50(-0.51%) |
May 11, 2016 | 97.50 | 98.08 | 97.06 | 97.07 | 261,861 | -0.63(-0.64%) |
May 10, 2016 | 96.71 | 97.75 | 96.60 | 97.70 | 258,708 | +1.27(+1.31%) |
May 09, 2016 | 96.55 | 96.90 | 96.36 | 96.43 | 299,019 | +0.09(+0.10%) |
May 06, 2016 | 95.54 | 96.36 | 95.32 | 96.34 | 268,561 | +0.61(+0.64%) |
May 05, 2016 | 95.97 | 96.29 | 95.57 | 95.73 | 276,266 | +0.01(+0.01%) |
May 04, 2016 | 95.71 | 96.12 | 95.45 | 95.72 | 251,355 | -0.42(-0.44%) |
May 03, 2016 | 96.42 | 96.60 | 95.82 | 96.15 | 366,062 | -0.88(-0.90%) |