Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.26 | 108.69 | 107.61 | 107.62 | 2,221,853 | -1.04(-0.96%) |
Jul 28, 2016 | 108.92 | 109.29 | 108.31 | 108.67 | 1,695,056 | -0.61(-0.56%) |
Jul 27, 2016 | 109.39 | 110.00 | 109.16 | 109.28 | 1,596,864 | -0.89(-0.81%) |
Jul 26, 2016 | 110.23 | 110.69 | 109.52 | 110.17 | 1,379,742 | +0.24(+0.22%) |
Jul 25, 2016 | 110.35 | 110.50 | 109.58 | 109.93 | 1,210,369 | -0.47(-0.43%) |
Jul 22, 2016 | 109.93 | 110.51 | 109.49 | 110.40 | 1,093,678 | +0.76(+0.70%) |
Jul 21, 2016 | 110.27 | 110.52 | 109.32 | 109.64 | 1,929,967 | -0.59(-0.54%) |
Jul 20, 2016 | 111.13 | 111.35 | 110.16 | 110.23 | 1,188,860 | -0.46(-0.42%) |
Jul 19, 2016 | 110.86 | 110.97 | 110.08 | 110.69 | 1,371,856 | -0.39(-0.36%) |
Jul 18, 2016 | 111.26 | 111.68 | 110.98 | 111.09 | 1,043,518 | -0.24(-0.22%) |
Jul 15, 2016 | 112.18 | 112.18 | 111.11 | 111.33 | 1,250,747 | -0.28(-0.25%) |
Jul 14, 2016 | 112.37 | 112.51 | 111.22 | 111.61 | 2,256,104 | +0.34(+0.31%) |
Jul 13, 2016 | 111.81 | 111.81 | 111.17 | 111.27 | 1,100,095 | -0.12(-0.11%) |
Jul 12, 2016 | 112.39 | 112.39 | 111.16 | 111.39 | 2,052,571 | -0.27(-0.24%) |
Jul 11, 2016 | 111.34 | 112.19 | 110.94 | 111.66 | 1,361,249 | -0.25(-0.22%) |
Jul 08, 2016 | 111.79 | 112.01 | 110.90 | 111.90 | 1,294,810 | +1.38(+1.25%) |
Jul 07, 2016 | 111.03 | 111.47 | 109.85 | 110.52 | 1,641,588 | -0.61(-0.55%) |
Jul 06, 2016 | 110.45 | 111.28 | 110.04 | 111.13 | 1,695,246 | +0.31(+0.28%) |
Jul 05, 2016 | 111.12 | 111.65 | 110.54 | 110.82 | 1,374,038 | -1.15(-1.03%) |
Jul 01, 2016 | 112.56 | 111.97 | 111.97 | 111.97 | 1,250,560 | -0.34(-0.30%) |
Jun 30, 2016 | 109.89 | 112.36 | 109.57 | 112.31 | 2,094,614 | +2.54(+2.31%) |
Jun 29, 2016 | 108.42 | 109.82 | 107.93 | 109.77 | 1,605,178 | +2.18(+2.03%) |
Jun 28, 2016 | 105.59 | 107.59 | 104.86 | 107.59 | 2,050,661 | +3.51(+3.37%) |
Jun 27, 2016 | 104.87 | 105.05 | 103.44 | 104.08 | 2,180,646 | -1.80(-1.70%) |
Jun 24, 2016 | 106.10 | 107.69 | 105.08 | 105.89 | 2,953,428 | -4.02(-3.65%) |
Jun 23, 2016 | 108.45 | 110.02 | 107.99 | 109.90 | 2,275,754 | +2.65(+2.47%) |
Jun 22, 2016 | 107.20 | 108.02 | 106.77 | 107.25 | 1,433,890 | +0.05(+0.05%) |
Jun 21, 2016 | 107.08 | 107.50 | 106.56 | 107.20 | 1,223,869 | +0.67(+0.63%) |
Jun 20, 2016 | 106.75 | 107.46 | 106.44 | 106.54 | 1,534,949 | +0.66(+0.62%) |
Jun 17, 2016 | 107.03 | 107.03 | 105.70 | 105.88 | 2,913,886 | -1.17(-1.09%) |
Jun 16, 2016 | 105.36 | 107.08 | 105.31 | 107.05 | 1,686,231 | +0.90(+0.85%) |
Jun 15, 2016 | 106.73 | 107.17 | 106.03 | 106.15 | 1,602,976 | -0.11(-0.10%) |
Jun 14, 2016 | 106.22 | 106.50 | 105.84 | 106.26 | 1,657,117 | -0.09(-0.09%) |
Jun 13, 2016 | 107.50 | 108.02 | 106.24 | 106.36 | 1,433,396 | -1.12(-1.04%) |
Jun 10, 2016 | 107.42 | 108.17 | 107.13 | 107.48 | 1,095,650 | -0.60(-0.55%) |
Jun 09, 2016 | 107.99 | 108.30 | 107.61 | 108.08 | 1,019,216 | -0.36(-0.33%) |
Jun 08, 2016 | 107.82 | 108.57 | 107.75 | 108.43 | 1,335,680 | +0.44(+0.41%) |
Jun 07, 2016 | 108.52 | 108.82 | 107.94 | 107.99 | 1,444,649 | -0.34(-0.31%) |
Jun 06, 2016 | 108.95 | 109.29 | 107.72 | 108.33 | 1,806,578 | -0.65(-0.60%) |
Jun 03, 2016 | 108.72 | 109.36 | 107.57 | 108.98 | 1,391,443 | -0.21(-0.20%) |
Jun 02, 2016 | 108.72 | 109.19 | 108.22 | 109.19 | 1,160,060 | +0.41(+0.38%) |
Jun 01, 2016 | 107.74 | 108.90 | 107.31 | 108.78 | 1,505,418 | +0.62(+0.57%) |
May 31, 2016 | 108.86 | 109.01 | 107.65 | 108.17 | 2,037,087 | -0.52(-0.48%) |
May 27, 2016 | 108.16 | 108.69 | 108.69 | 108.69 | 1,452,101 | +0.73(+0.67%) |
May 26, 2016 | 109.02 | 109.15 | 107.70 | 107.96 | 1,243,322 | -0.68(-0.63%) |
May 25, 2016 | 108.87 | 109.48 | 108.41 | 108.65 | 2,061,390 | +0.09(+0.09%) |
May 24, 2016 | 107.86 | 109.41 | 107.69 | 108.55 | 1,953,311 | +1.01(+0.94%) |
May 23, 2016 | 107.16 | 107.80 | 106.79 | 107.55 | 1,505,820 | +0.11(+0.10%) |
May 20, 2016 | 107.25 | 108.19 | 106.79 | 107.43 | 1,511,095 | +0.77(+0.72%) |
May 19, 2016 | 106.74 | 106.84 | 106.01 | 106.67 | 1,117,185 | -0.66(-0.61%) |
May 18, 2016 | 105.76 | 107.70 | 105.26 | 107.32 | 1,916,882 | +1.33(+1.26%) |
May 17, 2016 | 106.87 | 107.14 | 105.65 | 105.99 | 1,578,814 | -1.05(-0.98%) |
May 16, 2016 | 106.72 | 107.45 | 106.49 | 107.04 | 1,458,580 | +0.14(+0.14%) |
May 13, 2016 | 106.78 | 107.51 | 106.50 | 106.90 | 1,767,624 | -0.22(-0.21%) |
May 12, 2016 | 105.97 | 107.49 | 105.87 | 107.12 | 2,019,585 | +1.38(+1.31%) |
May 11, 2016 | 106.52 | 106.82 | 105.57 | 105.73 | 2,029,162 | -1.25(-1.17%) |
May 10, 2016 | 105.29 | 107.03 | 105.00 | 106.98 | 1,915,152 | +1.98(+1.89%) |
May 09, 2016 | 104.06 | 105.12 | 103.80 | 105.00 | 1,455,452 | +0.47(+0.45%) |
May 06, 2016 | 103.89 | 104.77 | 103.33 | 104.53 | 2,258,733 | -0.09(-0.09%) |
May 05, 2016 | 102.21 | 104.76 | 102.08 | 104.62 | 3,719,119 | +3.96(+3.94%) |
May 04, 2016 | 100.55 | 101.39 | 99.86 | 100.66 | 2,094,690 | -0.38(-0.37%) |
May 03, 2016 | 100.82 | 101.34 | 100.44 | 101.03 | 1,737,940 | -0.59(-0.58%) |