Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.97 | 108.30 | 107.07 | 108.02 | 1,355,385 | -0.53(-0.49%) |
Jul 28, 2016 | 106.89 | 108.70 | 106.32 | 108.55 | 1,700,130 | -1.14(-1.04%) |
Jul 27, 2016 | 109.81 | 110.11 | 109.21 | 109.69 | 1,064,249 | -0.05(-0.04%) |
Jul 26, 2016 | 109.19 | 109.91 | 108.90 | 109.73 | 925,345 | +0.60(+0.55%) |
Jul 25, 2016 | 108.97 | 109.19 | 108.53 | 109.13 | 634,177 | +0.04(+0.03%) |
Jul 22, 2016 | 109.05 | 109.45 | 108.70 | 109.09 | 617,120 | +0.02(+0.02%) |
Jul 21, 2016 | 109.51 | 109.62 | 108.77 | 109.07 | 720,942 | -0.55(-0.50%) |
Jul 20, 2016 | 109.44 | 110.11 | 109.14 | 109.62 | 518,854 | +0.08(+0.08%) |
Jul 19, 2016 | 109.76 | 109.91 | 109.11 | 109.54 | 651,057 | -0.44(-0.40%) |
Jul 18, 2016 | 110.03 | 110.30 | 109.59 | 109.98 | 625,237 | -0.31(-0.28%) |
Jul 15, 2016 | 110.14 | 110.42 | 108.59 | 110.29 | 1,066,490 | +0.59(+0.54%) |
Jul 14, 2016 | 109.46 | 110.04 | 109.22 | 109.69 | 1,014,936 | +0.74(+0.68%) |
Jul 13, 2016 | 108.87 | 109.07 | 107.83 | 108.95 | 950,461 | +0.52(+0.48%) |
Jul 12, 2016 | 106.81 | 108.75 | 106.68 | 108.43 | 1,450,467 | +2.44(+2.30%) |
Jul 11, 2016 | 106.51 | 107.05 | 105.86 | 106.00 | 1,066,977 | -0.35(-0.33%) |
Jul 08, 2016 | 104.14 | 106.56 | 103.66 | 106.35 | 1,104,808 | +2.69(+2.59%) |
Jul 07, 2016 | 103.95 | 104.69 | 103.19 | 103.66 | 772,692 | +0.01(+0.01%) |
Jul 06, 2016 | 105.20 | 105.21 | 102.07 | 103.65 | 1,498,779 | +0.32(+0.31%) |
Jul 05, 2016 | 104.18 | 104.71 | 102.84 | 103.33 | 1,173,242 | -1.77(-1.68%) |
Jul 01, 2016 | 104.29 | 105.10 | 105.10 | 105.10 | 1,549,741 | +0.93(+0.89%) |
Jun 30, 2016 | 102.88 | 104.17 | 102.15 | 104.17 | 1,426,525 | +1.61(+1.57%) |
Jun 29, 2016 | 101.93 | 102.60 | 101.70 | 102.56 | 1,419,574 | +2.01(+2.00%) |
Jun 28, 2016 | 100.10 | 101.26 | 99.20 | 100.55 | 1,451,786 | +1.36(+1.37%) |
Jun 27, 2016 | 100.98 | 101.28 | 98.53 | 99.18 | 1,903,601 | -3.04(-2.97%) |
Jun 24, 2016 | 103.94 | 104.36 | 101.75 | 102.22 | 2,053,592 | -4.55(-4.26%) |
Jun 23, 2016 | 105.85 | 106.78 | 105.66 | 106.78 | 1,492,423 | +2.17(+2.07%) |
Jun 22, 2016 | 104.03 | 104.69 | 103.54 | 104.61 | 1,160,186 | +0.94(+0.90%) |
Jun 21, 2016 | 104.67 | 104.67 | 103.34 | 103.67 | 1,503,892 | -0.71(-0.68%) |
Jun 20, 2016 | 105.06 | 105.94 | 104.23 | 104.38 | 1,512,139 | +0.48(+0.46%) |
Jun 17, 2016 | 104.04 | 104.56 | 103.17 | 103.90 | 1,703,827 | -0.02(-0.02%) |
Jun 16, 2016 | 103.09 | 104.05 | 102.05 | 103.92 | 1,250,587 | +0.11(+0.11%) |
Jun 15, 2016 | 104.34 | 104.93 | 103.66 | 103.81 | 1,569,736 | -0.42(-0.40%) |
Jun 14, 2016 | 104.18 | 104.85 | 103.76 | 104.23 | 1,308,548 | -0.40(-0.38%) |
Jun 13, 2016 | 105.16 | 106.10 | 104.48 | 104.62 | 1,385,063 | -0.79(-0.75%) |
Jun 10, 2016 | 104.69 | 105.73 | 104.16 | 105.41 | 1,992,975 | +0.27(+0.25%) |
Jun 09, 2016 | 104.93 | 105.23 | 104.29 | 105.14 | 1,905,142 | -0.21(-0.20%) |
Jun 08, 2016 | 104.03 | 105.46 | 103.45 | 105.36 | 1,564,637 | +1.68(+1.62%) |
Jun 07, 2016 | 103.61 | 104.35 | 103.61 | 103.68 | 1,187,963 | +0.20(+0.19%) |
Jun 06, 2016 | 102.49 | 104.06 | 102.43 | 103.48 | 1,227,377 | +1.31(+1.28%) |
Jun 03, 2016 | 101.57 | 102.48 | 101.57 | 102.18 | 1,260,324 | +0.40(+0.39%) |
Jun 02, 2016 | 101.79 | 101.79 | 101.21 | 101.78 | 1,058,718 | -0.26(-0.25%) |
Jun 01, 2016 | 100.87 | 102.21 | 100.36 | 102.04 | 2,278,383 | +0.90(+0.89%) |
May 31, 2016 | 102.06 | 102.30 | 101.09 | 101.14 | 1,875,105 | -0.84(-0.82%) |
May 27, 2016 | 101.79 | 101.97 | 101.97 | 101.97 | 815,141 | +0.18(+0.18%) |
May 26, 2016 | 102.93 | 103.09 | 101.69 | 101.79 | 691,932 | -0.98(-0.95%) |
May 25, 2016 | 102.43 | 103.11 | 102.18 | 102.76 | 958,024 | +0.79(+0.78%) |
May 24, 2016 | 102.16 | 102.66 | 101.79 | 101.97 | 1,391,706 | +0.26(+0.25%) |
May 23, 2016 | 101.34 | 102.28 | 101.27 | 101.72 | 1,187,859 | +0.38(+0.37%) |
May 20, 2016 | 101.99 | 102.23 | 101.17 | 101.34 | 1,310,866 | +0.02(+0.02%) |
May 19, 2016 | 101.85 | 103.03 | 100.81 | 101.32 | 1,552,723 | -0.66(-0.65%) |
May 18, 2016 | 103.00 | 103.08 | 101.70 | 101.98 | 1,015,622 | -1.38(-1.34%) |
May 17, 2016 | 103.80 | 104.10 | 103.24 | 103.36 | 1,163,481 | -0.62(-0.59%) |
May 16, 2016 | 103.22 | 104.38 | 102.77 | 103.98 | 799,189 | +0.91(+0.88%) |
May 13, 2016 | 104.55 | 105.06 | 102.70 | 103.07 | 868,136 | -1.51(-1.44%) |
May 12, 2016 | 105.12 | 106.04 | 104.48 | 104.58 | 1,256,235 | +0.16(+0.15%) |
May 11, 2016 | 105.06 | 105.53 | 104.31 | 104.42 | 1,140,304 | -0.54(-0.52%) |
May 10, 2016 | 104.73 | 105.16 | 104.50 | 104.96 | 1,064,087 | +0.91(+0.88%) |
May 09, 2016 | 105.22 | 105.22 | 103.58 | 104.05 | 1,230,652 | -1.17(-1.11%) |
May 06, 2016 | 104.45 | 105.45 | 104.11 | 105.22 | 921,611 | +0.76(+0.73%) |
May 05, 2016 | 105.54 | 105.73 | 104.28 | 104.46 | 1,177,595 | -0.43(-0.41%) |
May 04, 2016 | 105.57 | 105.80 | 104.69 | 104.89 | 1,355,876 | -1.06(-1.00%) |
May 03, 2016 | 107.22 | 107.35 | 105.14 | 105.95 | 1,604,735 | -2.13(-1.97%) |