Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.81 | 109.76 | 108.22 | 109.14 | 33,577,020 | +0.22(+0.20%) |
Jul 28, 2016 | 108.97 | 109.29 | 108.65 | 108.92 | 18,343,944 | -0.28(-0.26%) |
Jul 27, 2016 | 109.08 | 109.50 | 108.49 | 109.20 | 23,367,626 | +0.31(+0.28%) |
Jul 26, 2016 | 108.35 | 109.05 | 108.10 | 108.89 | 21,684,760 | +0.52(+0.48%) |
Jul 25, 2016 | 108.31 | 108.59 | 107.96 | 108.37 | 15,188,777 | -0.16(-0.15%) |
Jul 22, 2016 | 107.80 | 108.76 | 107.59 | 108.53 | 19,741,672 | +0.80(+0.74%) |
Jul 21, 2016 | 108.18 | 108.71 | 107.50 | 107.73 | 21,095,812 | -0.51(-0.47%) |
Jul 20, 2016 | 107.77 | 108.57 | 107.22 | 108.25 | 24,836,502 | +0.70(+0.65%) |
Jul 19, 2016 | 107.96 | 108.15 | 107.21 | 107.54 | 21,889,810 | -0.54(-0.50%) |
Jul 18, 2016 | 107.75 | 108.49 | 107.57 | 108.08 | 19,321,320 | +0.18(+0.17%) |
Jul 15, 2016 | 108.07 | 108.21 | 107.52 | 107.90 | 26,465,576 | +0.30(+0.28%) |
Jul 14, 2016 | 108.44 | 108.46 | 107.54 | 107.61 | 21,448,616 | +0.11(+0.10%) |
Jul 13, 2016 | 108.47 | 108.53 | 107.23 | 107.50 | 31,110,450 | -0.42(-0.39%) |
Jul 12, 2016 | 107.27 | 108.55 | 107.12 | 107.92 | 48,977,856 | +1.42(+1.34%) |
Jul 11, 2016 | 105.97 | 106.76 | 105.89 | 106.50 | 29,931,400 | +1.22(+1.16%) |
Jul 08, 2016 | 103.89 | 105.55 | 102.88 | 105.28 | 42,115,480 | +2.40(+2.33%) |
Jul 07, 2016 | 102.96 | 103.66 | 102.23 | 102.88 | 23,050,080 | +0.22(+0.21%) |
Jul 06, 2016 | 101.45 | 102.77 | 101.24 | 102.67 | 27,375,238 | +0.74(+0.73%) |
Jul 05, 2016 | 103.12 | 103.33 | 101.36 | 101.93 | 32,731,648 | -1.52(-1.47%) |
Jul 01, 2016 | 103.14 | 103.45 | 103.45 | 103.45 | 27,218,400 | +0.37(+0.36%) |
Jun 30, 2016 | 101.42 | 103.12 | 100.92 | 103.08 | 47,932,136 | +1.88(+1.86%) |
Jun 29, 2016 | 100.14 | 101.35 | 99.99 | 101.20 | 37,955,968 | +2.25(+2.27%) |
Jun 28, 2016 | 98.30 | 99.41 | 98.23 | 98.95 | 46,887,632 | +1.51(+1.55%) |
Jun 27, 2016 | 99.58 | 99.58 | 96.99 | 97.44 | 66,391,748 | -3.46(-3.43%) |
Jun 24, 2016 | 100.36 | 102.22 | 99.96 | 100.90 | 83,595,688 | -3.83(-3.66%) |
Jun 23, 2016 | 103.83 | 104.81 | 103.75 | 104.73 | 33,694,156 | +1.96(+1.91%) |
Jun 22, 2016 | 103.37 | 103.89 | 102.64 | 102.77 | 30,365,560 | -0.40(-0.39%) |
Jun 21, 2016 | 103.41 | 103.47 | 102.50 | 103.17 | 38,711,968 | -0.20(-0.19%) |
Jun 20, 2016 | 103.82 | 104.40 | 103.37 | 103.37 | 31,476,790 | +1.11(+1.09%) |
Jun 17, 2016 | 102.57 | 103.03 | 101.92 | 102.26 | 33,570,156 | -0.44(-0.43%) |
Jun 16, 2016 | 101.95 | 102.73 | 101.21 | 102.70 | 40,493,560 | -0.01(-0.01%) |
Jun 15, 2016 | 103.00 | 103.60 | 102.62 | 102.71 | 26,979,646 | +0.07(+0.07%) |
Jun 14, 2016 | 102.55 | 103.20 | 101.91 | 102.63 | 38,221,944 | -0.30(-0.29%) |
Jun 13, 2016 | 103.68 | 104.16 | 102.73 | 102.93 | 40,599,484 | -1.13(-1.08%) |
Jun 10, 2016 | 104.52 | 104.79 | 103.72 | 104.06 | 36,459,552 | -1.44(-1.36%) |
Jun 09, 2016 | 105.74 | 105.74 | 105.15 | 105.49 | 26,144,946 | -0.68(-0.64%) |
Jun 08, 2016 | 105.48 | 106.36 | 105.48 | 106.17 | 31,229,682 | +0.78(+0.74%) |
Jun 07, 2016 | 105.15 | 105.77 | 104.86 | 105.39 | 23,464,576 | +0.30(+0.29%) |
Jun 06, 2016 | 104.07 | 105.41 | 104.01 | 105.09 | 30,052,244 | +1.12(+1.08%) |
Jun 03, 2016 | 104.42 | 104.42 | 103.10 | 103.97 | 32,049,568 | -0.63(-0.60%) |
Jun 02, 2016 | 103.54 | 104.60 | 103.43 | 104.60 | 25,984,110 | +0.80(+0.77%) |
Jun 01, 2016 | 102.75 | 103.95 | 102.58 | 103.80 | 29,899,864 | +0.70(+0.68%) |
May 31, 2016 | 102.94 | 103.58 | 102.65 | 103.10 | 36,544,844 | +0.36(+0.35%) |
May 27, 2016 | 101.81 | 102.74 | 102.74 | 102.74 | 23,719,546 | +1.01(+1.00%) |
May 26, 2016 | 102.00 | 102.22 | 101.54 | 101.73 | 16,901,504 | -0.12(-0.11%) |
May 25, 2016 | 101.58 | 102.11 | 101.38 | 101.84 | 29,543,110 | +0.59(+0.58%) |
May 24, 2016 | 99.79 | 101.50 | 99.76 | 101.25 | 45,866,388 | +2.04(+2.06%) |
May 23, 2016 | 99.31 | 99.86 | 99.07 | 99.21 | 26,459,734 | -0.12(-0.12%) |
May 20, 2016 | 97.98 | 99.33 | 97.93 | 99.33 | 41,721,800 | +1.65(+1.68%) |
May 19, 2016 | 97.76 | 98.41 | 96.82 | 97.68 | 41,100,304 | -0.79(-0.81%) |
May 18, 2016 | 97.55 | 99.21 | 97.53 | 98.47 | 40,118,976 | +0.51(+0.52%) |
May 17, 2016 | 99.41 | 99.89 | 97.51 | 97.96 | 52,063,472 | -1.58(-1.59%) |
May 16, 2016 | 98.55 | 99.98 | 98.50 | 99.54 | 30,492,174 | +1.25(+1.27%) |
May 13, 2016 | 98.67 | 99.46 | 98.04 | 98.29 | 27,339,256 | -0.66(-0.66%) |
May 12, 2016 | 99.68 | 99.95 | 98.17 | 98.95 | 38,815,120 | -0.53(-0.53%) |
May 11, 2016 | 100.50 | 100.65 | 99.40 | 99.48 | 26,327,138 | -1.25(-1.24%) |
May 10, 2016 | 100.11 | 100.77 | 99.58 | 100.72 | 20,786,166 | +1.00(+1.01%) |
May 09, 2016 | 99.44 | 100.31 | 99.18 | 99.72 | 26,129,416 | +0.29(+0.29%) |
May 06, 2016 | 98.44 | 99.45 | 98.20 | 99.43 | 28,440,366 | +0.58(+0.59%) |
May 05, 2016 | 99.65 | 99.81 | 98.71 | 98.85 | 29,266,322 | -0.39(-0.40%) |
May 04, 2016 | 99.50 | 100.40 | 98.95 | 99.25 | 34,313,316 | -0.82(-0.82%) |
May 03, 2016 | 100.90 | 100.91 | 99.45 | 100.07 | 42,305,440 | -1.67(-1.64%) |