Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.29 | 107.39 | 105.98 | 106.81 | 1,194,249 | +0.20(+0.18%) |
Jul 28, 2016 | 106.75 | 106.90 | 105.56 | 106.61 | 1,819,709 | -0.16(-0.15%) |
Jul 27, 2016 | 109.01 | 109.01 | 106.22 | 106.77 | 2,132,904 | -2.33(-2.14%) |
Jul 26, 2016 | 109.50 | 109.94 | 108.68 | 109.11 | 769,851 | -0.48(-0.44%) |
Jul 25, 2016 | 109.37 | 109.64 | 108.96 | 109.59 | 595,396 | +0.08(+0.07%) |
Jul 22, 2016 | 109.11 | 109.58 | 108.95 | 109.50 | 790,881 | +0.44(+0.40%) |
Jul 21, 2016 | 109.47 | 109.58 | 108.75 | 109.07 | 871,425 | -0.58(-0.52%) |
Jul 20, 2016 | 110.60 | 110.90 | 109.59 | 109.64 | 674,322 | -0.81(-0.73%) |
Jul 19, 2016 | 110.17 | 110.54 | 109.77 | 110.45 | 833,596 | +0.19(+0.17%) |
Jul 18, 2016 | 110.78 | 110.98 | 110.16 | 110.27 | 785,041 | -0.37(-0.34%) |
Jul 15, 2016 | 110.98 | 111.53 | 110.36 | 110.64 | 1,087,085 | -0.11(-0.10%) |
Jul 14, 2016 | 110.92 | 112.09 | 110.62 | 110.75 | 917,953 | -0.28(-0.25%) |
Jul 13, 2016 | 110.63 | 111.30 | 110.23 | 111.03 | 577,463 | +0.68(+0.62%) |
Jul 12, 2016 | 110.76 | 111.09 | 109.84 | 110.35 | 1,124,764 | -1.21(-1.08%) |
Jul 11, 2016 | 111.84 | 112.03 | 110.62 | 111.55 | 1,183,402 | -0.53(-0.48%) |
Jul 08, 2016 | 111.32 | 112.16 | 111.40 | 112.09 | 1,224,260 | +0.69(+0.62%) |
Jul 07, 2016 | 111.79 | 112.02 | 110.85 | 111.40 | 1,413,114 | -0.56(-0.50%) |
Jul 06, 2016 | 113.58 | 113.79 | 111.56 | 111.96 | 1,566,609 | -0.83(-0.74%) |
Jul 05, 2016 | 111.50 | 113.47 | 111.39 | 112.79 | 1,601,664 | +1.69(+1.52%) |
Jul 01, 2016 | 112.35 | 111.11 | 111.11 | 111.11 | 1,166,575 | -1.00(-0.89%) |
Jun 30, 2016 | 109.83 | 112.12 | 109.20 | 112.11 | 1,947,859 | +2.58(+2.35%) |
Jun 29, 2016 | 110.74 | 111.33 | 108.94 | 109.53 | 1,874,079 | -1.17(-1.06%) |
Jun 28, 2016 | 111.14 | 111.14 | 109.79 | 110.70 | 1,834,144 | -0.30(-0.27%) |
Jun 27, 2016 | 109.03 | 111.48 | 109.02 | 111.00 | 2,947,765 | +1.74(+1.59%) |
Jun 24, 2016 | 107.37 | 110.57 | 106.93 | 109.26 | 2,612,582 | +0.53(+0.48%) |
Jun 23, 2016 | 108.93 | 108.94 | 108.26 | 108.73 | 573,529 | +0.31(+0.28%) |
Jun 22, 2016 | 107.76 | 108.46 | 107.67 | 108.43 | 876,637 | +0.61(+0.56%) |
Jun 21, 2016 | 107.59 | 108.44 | 107.36 | 107.82 | 1,025,063 | +0.63(+0.59%) |
Jun 20, 2016 | 107.44 | 107.78 | 107.03 | 107.19 | 937,305 | -0.04(-0.04%) |
Jun 17, 2016 | 107.65 | 107.65 | 106.22 | 107.23 | 1,657,505 | -0.60(-0.56%) |
Jun 16, 2016 | 106.93 | 108.05 | 106.86 | 107.83 | 882,668 | +0.78(+0.73%) |
Jun 15, 2016 | 107.58 | 107.78 | 106.78 | 107.05 | 840,719 | -0.52(-0.48%) |
Jun 14, 2016 | 105.97 | 107.74 | 105.31 | 107.57 | 1,258,994 | +1.30(+1.23%) |
Jun 13, 2016 | 106.56 | 107.32 | 106.19 | 106.26 | 936,897 | -0.48(-0.45%) |
Jun 10, 2016 | 105.65 | 106.78 | 105.36 | 106.74 | 875,930 | +0.70(+0.66%) |
Jun 09, 2016 | 105.36 | 106.13 | 105.06 | 106.05 | 607,620 | +0.65(+0.61%) |
Jun 08, 2016 | 104.56 | 105.43 | 104.26 | 105.40 | 668,800 | +0.61(+0.58%) |
Jun 07, 2016 | 104.97 | 105.16 | 104.51 | 104.79 | 1,061,251 | +0.03(+0.02%) |
Jun 06, 2016 | 105.06 | 105.38 | 104.41 | 104.77 | 1,018,520 | -0.48(-0.45%) |
Jun 03, 2016 | 105.17 | 105.44 | 104.45 | 105.24 | 945,094 | +0.07(+0.07%) |
Jun 02, 2016 | 105.34 | 105.34 | 104.40 | 105.17 | 888,788 | -0.05(-0.05%) |
Jun 01, 2016 | 104.21 | 105.29 | 104.00 | 105.22 | 1,163,330 | +1.09(+1.05%) |
May 31, 2016 | 105.31 | 105.40 | 103.61 | 104.13 | 1,470,989 | -0.94(-0.89%) |
May 27, 2016 | 105.19 | 105.06 | 105.06 | 105.06 | 594,274 | +0.13(+0.12%) |
May 26, 2016 | 104.86 | 105.46 | 104.65 | 104.94 | 704,821 | +0.15(+0.14%) |
May 25, 2016 | 105.33 | 105.75 | 104.50 | 104.79 | 809,302 | -0.57(-0.55%) |
May 24, 2016 | 104.68 | 105.82 | 104.39 | 105.36 | 959,040 | +0.83(+0.79%) |
May 23, 2016 | 104.49 | 104.87 | 104.09 | 104.54 | 777,185 | +0.18(+0.17%) |
May 20, 2016 | 105.41 | 105.70 | 104.06 | 104.36 | 1,263,907 | -0.93(-0.89%) |
May 19, 2016 | 103.63 | 105.62 | 103.28 | 105.29 | 1,571,397 | +1.49(+1.44%) |
May 18, 2016 | 104.88 | 105.07 | 103.02 | 103.80 | 1,635,113 | -1.05(-1.00%) |
May 17, 2016 | 106.91 | 107.67 | 104.55 | 104.85 | 1,763,236 | -2.08(-1.95%) |
May 16, 2016 | 106.91 | 107.54 | 106.23 | 106.93 | 1,000,939 | +0.02(+0.01%) |
May 13, 2016 | 107.82 | 107.93 | 106.51 | 106.91 | 1,059,312 | -0.73(-0.68%) |
May 12, 2016 | 107.57 | 107.84 | 107.08 | 107.64 | 1,077,425 | +0.56(+0.52%) |
May 11, 2016 | 107.61 | 107.71 | 106.26 | 107.08 | 1,312,853 | -0.53(-0.49%) |
May 10, 2016 | 106.87 | 107.62 | 106.55 | 107.61 | 1,049,788 | +0.94(+0.88%) |
May 09, 2016 | 105.92 | 106.76 | 105.71 | 106.67 | 1,261,647 | +0.99(+0.93%) |
May 06, 2016 | 104.59 | 105.83 | 104.22 | 105.68 | 1,206,031 | +1.23(+1.18%) |
May 05, 2016 | 104.93 | 105.75 | 103.97 | 104.45 | 1,486,666 | -0.25(-0.24%) |
May 04, 2016 | 104.51 | 104.98 | 103.55 | 104.70 | 2,051,685 | -0.15(-0.14%) |
May 03, 2016 | 105.21 | 107.33 | 104.21 | 104.85 | 3,633,390 | +2.00(+1.94%) |