Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.60 | 107.80 | 107.55 | 107.80 | 263,356 | +0.29(+0.27%) |
Jul 28, 2016 | 107.38 | 107.51 | 107.31 | 107.51 | 220,878 | +0.08(+0.07%) |
Jul 27, 2016 | 107.33 | 107.44 | 107.25 | 107.43 | 245,309 | +0.12(+0.11%) |
Jul 26, 2016 | 107.29 | 107.36 | 107.19 | 107.32 | 176,305 | +0.01(+0.01%) |
Jul 25, 2016 | 107.45 | 107.45 | 107.27 | 107.31 | 190,577 | -0.10(-0.09%) |
Jul 22, 2016 | 107.42 | 107.46 | 107.31 | 107.40 | 592,418 | -0.03(-0.03%) |
Jul 21, 2016 | 107.16 | 107.45 | 107.07 | 107.43 | 1,404,436 | +0.16(+0.15%) |
Jul 20, 2016 | 107.30 | 107.30 | 107.14 | 107.27 | 475,932 | -0.01(-0.01%) |
Jul 19, 2016 | 107.30 | 107.33 | 107.19 | 107.28 | 501,033 | +0.03(+0.03%) |
Jul 18, 2016 | 107.30 | 107.33 | 107.14 | 107.25 | 452,574 | +0.12(+0.12%) |
Jul 15, 2016 | 107.20 | 107.28 | 107.09 | 107.12 | 424,443 | -0.27(-0.25%) |
Jul 14, 2016 | 107.17 | 107.43 | 107.15 | 107.39 | 578,120 | -0.01(-0.01%) |
Jul 13, 2016 | 107.31 | 107.50 | 107.31 | 107.40 | 494,349 | +0.20(+0.19%) |
Jul 12, 2016 | 107.49 | 107.49 | 107.20 | 107.20 | 1,009,380 | -0.32(-0.30%) |
Jul 11, 2016 | 107.61 | 107.67 | 107.44 | 107.52 | 493,460 | -0.18(-0.17%) |
Jul 08, 2016 | 107.53 | 107.73 | 107.47 | 107.70 | 573,901 | +0.23(+0.21%) |
Jul 07, 2016 | 107.55 | 107.63 | 107.31 | 107.47 | 241,885 | -0.05(-0.04%) |
Jul 06, 2016 | 107.46 | 107.57 | 107.40 | 107.52 | 481,853 | -0.02(-0.02%) |
Jul 05, 2016 | 107.47 | 107.61 | 107.36 | 107.54 | 558,039 | +0.24(+0.22%) |
Jul 01, 2016 | 107.19 | 107.30 | 107.30 | 107.30 | 1,508,010 | +0.28(+0.27%) |
Jun 30, 2016 | 106.98 | 107.14 | 106.89 | 107.01 | 637,781 | +0.14(+0.14%) |
Jun 29, 2016 | 106.97 | 107.05 | 106.84 | 106.87 | 207,901 | -0.08(-0.07%) |
Jun 28, 2016 | 106.82 | 107.00 | 106.61 | 106.95 | 557,251 | +0.34(+0.32%) |
Jun 27, 2016 | 106.83 | 107.07 | 106.61 | 106.61 | 561,378 | +0.04(+0.04%) |
Jun 24, 2016 | 106.70 | 106.75 | 106.47 | 106.57 | 499,195 | +0.32(+0.30%) |
Jun 23, 2016 | 106.12 | 106.26 | 106.10 | 106.25 | 413,538 | +0.03(+0.03%) |
Jun 22, 2016 | 106.19 | 106.26 | 106.12 | 106.22 | 376,394 | +0.08(+0.07%) |
Jun 21, 2016 | 106.28 | 106.32 | 106.10 | 106.15 | 270,698 | -0.07(-0.06%) |
Jun 20, 2016 | 106.17 | 106.36 | 106.17 | 106.22 | 295,637 | -0.07(-0.06%) |
Jun 17, 2016 | 106.47 | 106.47 | 106.18 | 106.28 | 533,225 | -0.11(-0.11%) |
Jun 16, 2016 | 106.54 | 106.59 | 106.30 | 106.40 | 351,817 | -0.02(-0.02%) |
Jun 15, 2016 | 106.16 | 106.49 | 106.16 | 106.42 | 399,535 | +0.23(+0.22%) |
Jun 14, 2016 | 106.26 | 106.47 | 106.12 | 106.19 | 535,364 | -0.14(-0.14%) |
Jun 13, 2016 | 106.36 | 106.43 | 106.25 | 106.33 | 212,860 | +0.03(+0.03%) |
Jun 10, 2016 | 106.28 | 106.35 | 106.19 | 106.30 | 162,254 | +0.12(+0.12%) |
Jun 09, 2016 | 106.24 | 106.25 | 106.12 | 106.18 | 123,533 | +0.07(+0.06%) |
Jun 08, 2016 | 106.06 | 106.19 | 106.06 | 106.11 | 245,701 | +0.06(+0.05%) |
Jun 07, 2016 | 106.07 | 106.13 | 105.99 | 106.05 | 376,232 | +0.14(+0.14%) |
Jun 06, 2016 | 105.97 | 106.02 | 105.83 | 105.91 | 402,230 | -0.08(-0.07%) |
Jun 03, 2016 | 105.82 | 105.99 | 105.82 | 105.98 | 309,494 | +0.48(+0.45%) |
Jun 02, 2016 | 105.45 | 105.56 | 105.40 | 105.50 | 246,279 | +0.10(+0.09%) |
Jun 01, 2016 | 105.50 | 105.59 | 105.31 | 105.41 | 412,667 | -0.04(-0.04%) |
May 31, 2016 | 105.15 | 105.49 | 105.10 | 105.45 | 1,264,546 | +0.15(+0.15%) |
May 27, 2016 | 105.39 | 105.30 | 105.30 | 105.30 | 143,457 | -0.05(-0.05%) |
May 26, 2016 | 105.27 | 105.42 | 105.22 | 105.34 | 427,760 | +0.18(+0.17%) |
May 25, 2016 | 105.16 | 105.20 | 105.03 | 105.16 | 268,558 | +0.03(+0.03%) |
May 24, 2016 | 105.34 | 105.34 | 104.89 | 105.13 | 385,070 | -0.07(-0.06%) |
May 23, 2016 | 105.11 | 105.26 | 105.02 | 105.20 | 406,125 | -0.06(-0.06%) |
May 20, 2016 | 105.26 | 105.28 | 105.15 | 105.26 | 507,206 | +0.07(+0.06%) |
May 19, 2016 | 105.15 | 105.22 | 105.05 | 105.19 | 339,602 | +0.20(+0.19%) |
May 18, 2016 | 105.41 | 105.47 | 104.97 | 104.99 | 269,043 | -0.51(-0.48%) |
May 17, 2016 | 105.60 | 105.68 | 105.46 | 105.50 | 207,872 | -0.11(-0.10%) |
May 16, 2016 | 105.72 | 105.72 | 105.58 | 105.60 | 322,363 | -0.14(-0.13%) |
May 13, 2016 | 105.59 | 105.76 | 105.58 | 105.74 | 198,281 | +0.11(+0.10%) |
May 12, 2016 | 105.75 | 105.79 | 105.59 | 105.63 | 285,913 | -0.10(-0.09%) |
May 11, 2016 | 105.77 | 105.87 | 105.71 | 105.73 | 568,044 | -0.06(-0.05%) |
May 10, 2016 | 105.75 | 105.83 | 105.72 | 105.79 | 587,761 | +0.07(+0.06%) |
May 09, 2016 | 105.76 | 105.78 | 105.68 | 105.72 | 166,952 | +0.06(+0.05%) |
May 06, 2016 | 105.83 | 105.83 | 105.61 | 105.66 | 167,274 | -0.07(-0.06%) |
May 05, 2016 | 105.77 | 105.83 | 105.55 | 105.73 | 258,488 | +0.06(+0.05%) |
May 04, 2016 | 105.62 | 105.71 | 105.54 | 105.67 | 273,345 | +0.09(+0.08%) |
May 03, 2016 | 105.73 | 105.74 | 105.58 | 105.58 | 355,284 | +0.05(+0.05%) |