Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.79 | 99.22 | 97.37 | 97.56 | 8,997,514 | -1.47(-1.48%) |
Jul 28, 2016 | 99.17 | 99.65 | 98.15 | 99.02 | 7,520,837 | -0.05(-0.05%) |
Jul 27, 2016 | 100.91 | 100.99 | 98.88 | 99.07 | 11,985,625 | -1.85(-1.83%) |
Jul 26, 2016 | 102.41 | 103.11 | 100.33 | 100.92 | 17,562,886 | -4.72(-4.47%) |
Jul 25, 2016 | 106.10 | 106.10 | 105.19 | 105.64 | 7,487,537 | -0.71(-0.67%) |
Jul 22, 2016 | 105.55 | 106.64 | 105.55 | 106.36 | 5,190,657 | +0.90(+0.85%) |
Jul 21, 2016 | 104.83 | 105.50 | 104.42 | 105.46 | 4,337,494 | +0.93(+0.89%) |
Jul 20, 2016 | 105.18 | 105.20 | 104.12 | 104.53 | 4,043,883 | -0.36(-0.35%) |
Jul 19, 2016 | 102.89 | 104.98 | 102.61 | 104.90 | 7,569,667 | +2.24(+2.18%) |
Jul 18, 2016 | 102.82 | 102.82 | 102.32 | 102.66 | 6,337,001 | +0.16(+0.15%) |
Jul 15, 2016 | 103.17 | 103.19 | 102.32 | 102.50 | 4,448,100 | -0.27(-0.26%) |
Jul 14, 2016 | 102.57 | 103.00 | 102.00 | 102.76 | 7,250,163 | +0.92(+0.90%) |
Jul 13, 2016 | 101.46 | 102.01 | 101.30 | 101.84 | 4,177,605 | +0.47(+0.47%) |
Jul 12, 2016 | 101.16 | 101.65 | 101.13 | 101.37 | 4,512,565 | +0.21(+0.20%) |
Jul 11, 2016 | 100.91 | 101.26 | 100.72 | 101.16 | 5,144,811 | +0.57(+0.57%) |
Jul 08, 2016 | 100.52 | 100.91 | 100.42 | 100.59 | 4,594,275 | +0.32(+0.32%) |
Jul 07, 2016 | 100.24 | 100.53 | 99.85 | 100.27 | 4,367,206 | +0.24(+0.24%) |
Jul 06, 2016 | 98.92 | 100.30 | 98.68 | 100.03 | 6,153,351 | -0.11(-0.11%) |
Jul 05, 2016 | 99.61 | 100.17 | 99.59 | 100.14 | 6,260,273 | +0.30(+0.30%) |
Jul 01, 2016 | 99.27 | 99.84 | 99.84 | 99.84 | 4,580,364 | +0.05(+0.05%) |
Jun 30, 2016 | 99.24 | 99.88 | 98.93 | 99.79 | 5,798,347 | +0.70(+0.71%) |
Jun 29, 2016 | 98.81 | 99.47 | 98.68 | 99.08 | 6,054,416 | +0.82(+0.84%) |
Jun 28, 2016 | 97.18 | 98.38 | 96.91 | 98.26 | 7,444,256 | +1.82(+1.89%) |
Jun 27, 2016 | 97.98 | 97.98 | 96.26 | 96.44 | 17,076,060 | -2.60(-2.63%) |
Jun 24, 2016 | 98.48 | 100.43 | 98.09 | 99.04 | 8,424,772 | -1.47(-1.46%) |
Jun 23, 2016 | 100.73 | 100.96 | 100.04 | 100.51 | 4,621,822 | +0.49(+0.49%) |
Jun 22, 2016 | 100.59 | 100.71 | 99.55 | 100.02 | 7,933,909 | -1.67(-1.64%) |
Jun 21, 2016 | 102.76 | 102.82 | 101.42 | 101.69 | 5,728,024 | -0.66(-0.64%) |
Jun 20, 2016 | 102.26 | 102.89 | 102.22 | 102.34 | 7,176,722 | +0.95(+0.94%) |
Jun 17, 2016 | 101.36 | 101.75 | 100.68 | 101.39 | 10,047,347 | -0.17(-0.16%) |
Jun 16, 2016 | 101.03 | 101.69 | 100.29 | 101.55 | 4,741,789 | +0.18(+0.18%) |
Jun 15, 2016 | 102.15 | 102.26 | 101.27 | 101.37 | 5,026,569 | -0.22(-0.21%) |
Jun 14, 2016 | 101.61 | 102.15 | 101.11 | 101.59 | 7,659,493 | -0.40(-0.39%) |
Jun 13, 2016 | 101.12 | 102.79 | 101.04 | 101.98 | 6,556,461 | +0.52(+0.51%) |
Jun 10, 2016 | 101.00 | 101.71 | 100.84 | 101.46 | 5,242,781 | -0.36(-0.35%) |
Jun 09, 2016 | 101.22 | 102.07 | 101.22 | 101.82 | 5,527,553 | +0.56(+0.56%) |
Jun 08, 2016 | 101.15 | 101.57 | 100.24 | 101.25 | 4,734,487 | +0.17(+0.17%) |
Jun 07, 2016 | 101.45 | 102.31 | 101.08 | 101.08 | 5,501,236 | -0.08(-0.08%) |
Jun 06, 2016 | 100.99 | 101.31 | 100.50 | 101.16 | 5,911,573 | +0.54(+0.54%) |
Jun 03, 2016 | 100.41 | 100.89 | 99.79 | 100.62 | 5,599,295 | +0.15(+0.15%) |
Jun 02, 2016 | 100.09 | 100.76 | 99.96 | 100.48 | 5,715,164 | +0.08(+0.07%) |
Jun 01, 2016 | 100.47 | 101.03 | 100.01 | 100.40 | 6,143,492 | -0.07(-0.07%) |
May 31, 2016 | 101.50 | 101.59 | 100.11 | 100.47 | 9,712,571 | -0.98(-0.97%) |
May 27, 2016 | 102.29 | 101.45 | 101.45 | 101.45 | 3,915,142 | -0.44(-0.44%) |
May 26, 2016 | 101.56 | 102.06 | 101.44 | 101.90 | 4,514,076 | +0.44(+0.43%) |
May 25, 2016 | 101.87 | 102.06 | 101.28 | 101.46 | 6,447,895 | -0.57(-0.56%) |
May 24, 2016 | 101.57 | 102.71 | 101.26 | 102.03 | 5,460,072 | +0.94(+0.93%) |
May 23, 2016 | 101.05 | 101.85 | 100.81 | 101.09 | 8,602,888 | +0.21(+0.20%) |
May 20, 2016 | 102.68 | 102.89 | 100.54 | 100.89 | 11,827,383 | -2.25(-2.18%) |
May 19, 2016 | 103.29 | 103.39 | 102.63 | 103.13 | 7,598,867 | -0.76(-0.73%) |
May 18, 2016 | 104.58 | 104.93 | 103.50 | 103.89 | 8,872,134 | -1.22(-1.16%) |
May 17, 2016 | 106.68 | 106.94 | 104.79 | 105.11 | 7,075,368 | -1.61(-1.50%) |
May 16, 2016 | 105.78 | 106.79 | 105.41 | 106.72 | 5,276,483 | +0.67(+0.63%) |
May 13, 2016 | 106.80 | 107.14 | 105.95 | 106.05 | 7,979,822 | -1.06(-0.99%) |
May 12, 2016 | 106.80 | 107.46 | 106.32 | 107.11 | 5,208,022 | +0.81(+0.76%) |
May 11, 2016 | 108.03 | 108.34 | 106.30 | 106.30 | 8,369,841 | -2.03(-1.87%) |
May 10, 2016 | 107.71 | 108.62 | 107.71 | 108.33 | 4,959,160 | +0.63(+0.59%) |
May 09, 2016 | 107.55 | 108.25 | 107.30 | 107.69 | 6,082,429 | +0.20(+0.19%) |
May 06, 2016 | 106.50 | 107.49 | 105.85 | 107.49 | 5,367,590 | +1.07(+1.01%) |
May 05, 2016 | 106.44 | 107.00 | 106.19 | 106.42 | 5,490,789 | -0.04(-0.04%) |
May 04, 2016 | 105.01 | 107.36 | 105.01 | 106.46 | 8,034,443 | +0.77(+0.72%) |
May 03, 2016 | 104.87 | 106.18 | 104.85 | 105.69 | 4,918,159 | +0.17(+0.16%) |