Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |
Jul 01, 2016 | 105.58 | 106.04 | 106.04 | 106.04 | 1,482,565 | +0.52(+0.49%) |
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |
Jun 01, 2016 | 104.93 | 105.69 | 104.40 | 105.63 | 1,247,849 | +0.07(+0.06%) |
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |