Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 110.74 | 111.10 | 109.22 | 109.93 | 768,023 | +0.83(+0.76%) |
Jul 28, 2016 | 109.55 | 109.65 | 108.25 | 109.10 | 609,155 | +0.19(+0.17%) |
Jul 27, 2016 | 109.74 | 109.79 | 108.42 | 108.91 | 390,640 | +0.95(+0.88%) |
Jul 26, 2016 | 107.60 | 108.13 | 107.54 | 107.96 | 201,193 | -0.08(-0.07%) |
Jul 25, 2016 | 108.25 | 108.49 | 107.98 | 108.04 | 208,442 | +0.00(+0.00%) |
Jul 22, 2016 | 107.98 | 108.23 | 107.86 | 108.04 | 209,197 | +0.81(+0.75%) |
Jul 21, 2016 | 107.53 | 107.84 | 107.04 | 107.23 | 297,304 | -0.43(-0.40%) |
Jul 20, 2016 | 107.27 | 107.76 | 107.09 | 107.66 | 195,833 | +0.73(+0.68%) |
Jul 19, 2016 | 107.05 | 107.07 | 106.51 | 106.93 | 223,858 | -0.44(-0.41%) |
Jul 18, 2016 | 107.05 | 107.55 | 106.92 | 107.38 | 237,421 | +0.19(+0.17%) |
Jul 15, 2016 | 107.31 | 107.50 | 106.91 | 107.19 | 356,687 | +0.83(+0.78%) |
Jul 14, 2016 | 106.77 | 106.79 | 106.20 | 106.36 | 301,305 | +0.12(+0.11%) |
Jul 13, 2016 | 106.48 | 106.86 | 105.65 | 106.25 | 545,339 | +1.30(+1.24%) |
Jul 12, 2016 | 105.15 | 105.67 | 104.92 | 104.94 | 463,652 | +0.87(+0.83%) |
Jul 11, 2016 | 103.35 | 104.29 | 103.27 | 104.08 | 689,636 | +3.54(+3.52%) |
Jul 08, 2016 | 99.69 | 100.63 | 99.08 | 100.54 | 378,459 | +1.46(+1.47%) |
Jul 07, 2016 | 98.97 | 99.33 | 98.55 | 99.08 | 429,704 | +0.80(+0.81%) |
Jul 06, 2016 | 97.87 | 98.35 | 97.01 | 98.29 | 430,380 | +0.59(+0.61%) |
Jul 05, 2016 | 98.14 | 98.19 | 97.42 | 97.69 | 509,146 | -0.45(-0.46%) |
Jul 01, 2016 | 98.09 | 98.15 | 98.15 | 98.15 | 522,931 | -0.34(-0.35%) |
Jun 30, 2016 | 98.36 | 98.49 | 97.33 | 98.49 | 1,288,927 | -1.51(-1.51%) |
Jun 29, 2016 | 99.10 | 100.28 | 98.96 | 100.00 | 491,430 | +1.64(+1.67%) |
Jun 28, 2016 | 97.48 | 98.44 | 96.92 | 98.35 | 981,519 | -0.40(-0.41%) |
Jun 27, 2016 | 99.66 | 99.66 | 97.81 | 98.76 | 705,571 | -3.64(-3.56%) |
Jun 24, 2016 | 102.57 | 103.61 | 101.51 | 102.40 | 795,595 | -5.90(-5.45%) |
Jun 23, 2016 | 108.04 | 108.35 | 107.50 | 108.30 | 585,821 | +3.40(+3.24%) |
Jun 22, 2016 | 105.41 | 105.94 | 104.83 | 104.91 | 894,573 | -0.61(-0.58%) |
Jun 21, 2016 | 105.69 | 106.05 | 105.40 | 105.52 | 576,777 | +1.30(+1.25%) |
Jun 20, 2016 | 105.11 | 105.45 | 104.05 | 104.22 | 576,558 | +2.52(+2.48%) |
Jun 17, 2016 | 101.71 | 102.01 | 100.94 | 101.69 | 401,142 | +1.23(+1.23%) |
Jun 16, 2016 | 99.50 | 100.59 | 99.07 | 100.46 | 310,546 | -0.48(-0.48%) |
Jun 15, 2016 | 101.10 | 101.69 | 100.74 | 100.94 | 421,462 | +1.38(+1.38%) |
Jun 14, 2016 | 99.65 | 100.03 | 98.73 | 99.57 | 381,531 | -0.60(-0.60%) |
Jun 13, 2016 | 100.73 | 101.16 | 99.97 | 100.17 | 314,736 | -1.49(-1.46%) |
Jun 10, 2016 | 102.10 | 102.21 | 101.21 | 101.65 | 321,484 | -1.28(-1.24%) |
Jun 09, 2016 | 102.94 | 103.14 | 102.59 | 102.94 | 287,629 | -1.13(-1.09%) |
Jun 08, 2016 | 103.98 | 104.22 | 103.71 | 104.07 | 221,210 | +0.16(+0.15%) |
Jun 07, 2016 | 104.04 | 104.22 | 103.83 | 103.91 | 354,766 | -0.05(-0.05%) |
Jun 06, 2016 | 104.04 | 104.25 | 103.53 | 103.96 | 568,321 | +2.01(+1.97%) |
Jun 03, 2016 | 102.14 | 102.51 | 101.23 | 101.95 | 456,689 | -0.31(-0.31%) |
Jun 02, 2016 | 101.85 | 102.43 | 101.66 | 102.27 | 305,610 | +0.48(+0.47%) |
Jun 01, 2016 | 102.68 | 102.72 | 101.28 | 101.78 | 547,636 | -0.08(-0.08%) |
May 31, 2016 | 101.80 | 102.42 | 101.09 | 101.86 | 681,712 | +2.78(+2.80%) |
May 27, 2016 | 100.28 | 99.08 | 99.08 | 99.08 | 423,949 | -1.65(-1.64%) |
May 26, 2016 | 101.08 | 101.21 | 100.54 | 100.74 | 376,635 | -0.34(-0.34%) |
May 25, 2016 | 100.13 | 101.22 | 99.92 | 101.08 | 783,703 | +1.95(+1.97%) |
May 24, 2016 | 98.43 | 99.60 | 97.91 | 99.13 | 865,505 | +1.07(+1.09%) |
May 23, 2016 | 98.82 | 98.82 | 97.97 | 98.06 | 454,696 | -1.04(-1.05%) |
May 20, 2016 | 99.12 | 99.57 | 98.90 | 99.10 | 346,006 | +0.98(+1.00%) |
May 19, 2016 | 98.08 | 98.37 | 97.74 | 98.12 | 408,716 | -1.89(-1.89%) |
May 18, 2016 | 99.09 | 100.49 | 99.03 | 100.01 | 380,061 | +0.91(+0.91%) |
May 17, 2016 | 99.50 | 99.84 | 98.99 | 99.10 | 310,714 | -0.21(-0.21%) |
May 16, 2016 | 98.67 | 99.61 | 98.62 | 99.31 | 327,114 | +1.01(+1.03%) |
May 13, 2016 | 98.74 | 99.33 | 98.20 | 98.30 | 377,206 | -1.57(-1.57%) |
May 12, 2016 | 96.97 | 100.46 | 99.15 | 99.86 | 1,059,064 | +2.90(+2.99%) |
May 11, 2016 | 99.80 | 100.19 | 96.55 | 96.97 | 1,260,676 | -6.28(-6.09%) |
May 10, 2016 | 102.59 | 103.25 | 102.46 | 103.25 | 491,089 | +2.18(+2.15%) |
May 09, 2016 | 101.91 | 102.09 | 100.80 | 101.07 | 365,641 | +0.64(+0.64%) |
May 06, 2016 | 100.06 | 100.55 | 99.68 | 100.43 | 287,375 | +0.68(+0.68%) |
May 05, 2016 | 99.74 | 99.93 | 99.16 | 99.75 | 382,973 | +0.64(+0.65%) |
May 04, 2016 | 100.16 | 100.16 | 99.08 | 99.11 | 355,797 | -0.82(-0.82%) |
May 03, 2016 | 100.15 | 100.39 | 99.09 | 99.93 | 320,374 | -1.00(-1.00%) |