Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 112.66 | 113.91 | 112.65 | 113.44 | 1,406,587 | +0.74(+0.66%) |
Jul 28, 2016 | 109.54 | 113.46 | 109.08 | 112.69 | 1,748,050 | +3.69(+3.39%) |
Jul 27, 2016 | 109.66 | 109.66 | 108.17 | 109.00 | 909,073 | -0.12(-0.11%) |
Jul 26, 2016 | 108.24 | 109.18 | 107.86 | 109.12 | 847,461 | +0.36(+0.33%) |
Jul 25, 2016 | 108.85 | 109.10 | 108.01 | 108.76 | 646,006 | -0.14(-0.13%) |
Jul 22, 2016 | 108.53 | 108.92 | 104.95 | 108.90 | 758,421 | +0.45(+0.41%) |
Jul 21, 2016 | 108.47 | 109.14 | 107.97 | 108.45 | 964,046 | -0.26(-0.24%) |
Jul 20, 2016 | 108.98 | 109.24 | 108.39 | 108.71 | 943,652 | +0.49(+0.45%) |
Jul 19, 2016 | 107.80 | 108.29 | 107.29 | 108.22 | 881,851 | -0.26(-0.24%) |
Jul 18, 2016 | 107.68 | 108.57 | 107.68 | 108.48 | 801,120 | +1.13(+1.06%) |
Jul 15, 2016 | 107.49 | 107.92 | 106.64 | 107.34 | 1,579,781 | +0.41(+0.38%) |
Jul 14, 2016 | 106.75 | 107.11 | 105.87 | 106.94 | 891,002 | +1.24(+1.18%) |
Jul 13, 2016 | 105.53 | 105.74 | 104.17 | 105.69 | 842,137 | +0.82(+0.78%) |
Jul 12, 2016 | 103.48 | 105.16 | 102.99 | 104.88 | 1,344,348 | +2.53(+2.47%) |
Jul 11, 2016 | 101.78 | 102.95 | 101.56 | 102.35 | 1,223,489 | +1.29(+1.28%) |
Jul 08, 2016 | 101.14 | 99.61 | 99.61 | 101.06 | 1,315,351 | +1.45(+1.45%) |
Jul 07, 2016 | 99.03 | 100.22 | 98.04 | 99.61 | 888,114 | +0.49(+0.50%) |
Jul 06, 2016 | 97.61 | 99.22 | 97.24 | 99.12 | 1,245,201 | +0.57(+0.57%) |
Jul 05, 2016 | 99.43 | 100.11 | 97.78 | 98.55 | 1,032,991 | -1.57(-1.57%) |
Jul 01, 2016 | 99.43 | 100.12 | 100.12 | 100.12 | 960,602 | +0.56(+0.56%) |
Jun 30, 2016 | 98.42 | 99.62 | 97.39 | 99.57 | 1,841,661 | +1.17(+1.19%) |
Jun 29, 2016 | 95.43 | 98.42 | 94.37 | 98.40 | 1,550,868 | +4.09(+4.34%) |
Jun 28, 2016 | 93.29 | 94.35 | 92.71 | 94.30 | 1,327,447 | +2.05(+2.22%) |
Jun 27, 2016 | 95.56 | 95.56 | 92.04 | 92.25 | 1,928,632 | -4.42(-4.57%) |
Jun 24, 2016 | 98.64 | 99.74 | 96.14 | 96.67 | 5,395,875 | -6.01(-5.86%) |
Jun 23, 2016 | 100.78 | 102.71 | 100.37 | 102.69 | 1,428,843 | +3.24(+3.26%) |
Jun 22, 2016 | 100.25 | 100.25 | 99.37 | 99.45 | 1,203,122 | -0.65(-0.65%) |
Jun 21, 2016 | 99.93 | 100.50 | 99.61 | 100.10 | 844,161 | +0.48(+0.48%) |
Jun 20, 2016 | 100.41 | 101.39 | 99.56 | 99.61 | 1,496,306 | +0.53(+0.53%) |
Jun 17, 2016 | 99.84 | 100.53 | 98.74 | 99.08 | 1,182,263 | -0.70(-0.70%) |
Jun 16, 2016 | 98.68 | 99.96 | 97.88 | 99.78 | 710,723 | +0.38(+0.38%) |
Jun 15, 2016 | 99.29 | 100.37 | 99.08 | 99.40 | 921,863 | +0.20(+0.21%) |
Jun 14, 2016 | 99.46 | 99.95 | 98.79 | 99.20 | 983,787 | -0.34(-0.35%) |
Jun 13, 2016 | 99.74 | 100.56 | 99.43 | 99.54 | 1,100,262 | -0.26(-0.26%) |
Jun 10, 2016 | 101.17 | 101.38 | 99.41 | 99.80 | 809,068 | -2.35(-2.30%) |
Jun 09, 2016 | 101.78 | 102.29 | 101.27 | 102.15 | 799,973 | +0.00(+0.00%) |
Jun 08, 2016 | 101.99 | 102.62 | 101.41 | 102.15 | 734,009 | +0.39(+0.38%) |
Jun 07, 2016 | 102.42 | 102.69 | 101.66 | 101.76 | 816,135 | -0.59(-0.58%) |
Jun 06, 2016 | 102.23 | 102.91 | 102.01 | 102.35 | 978,366 | +0.58(+0.56%) |
Jun 03, 2016 | 102.13 | 102.42 | 100.73 | 101.78 | 1,190,068 | -0.75(-0.73%) |
Jun 02, 2016 | 102.32 | 103.08 | 101.86 | 102.53 | 988,313 | -0.32(-0.32%) |
Jun 01, 2016 | 103.79 | 103.06 | 102.00 | 102.85 | 1,041,875 | -0.94(-0.90%) |
May 31, 2016 | 104.01 | 104.66 | 103.04 | 103.79 | 1,384,618 | +0.32(+0.31%) |
May 27, 2016 | 103.12 | 103.47 | 103.47 | 103.47 | 578,925 | +1.00(+0.98%) |
May 26, 2016 | 103.03 | 103.22 | 102.28 | 102.47 | 854,944 | -0.80(-0.77%) |
May 25, 2016 | 103.50 | 103.67 | 102.20 | 103.27 | 928,977 | -0.38(-0.37%) |
May 24, 2016 | 101.10 | 103.97 | 100.46 | 103.65 | 1,451,363 | +2.95(+2.93%) |
May 23, 2016 | 99.53 | 100.95 | 99.35 | 100.70 | 1,020,549 | +0.71(+0.71%) |
May 20, 2016 | 99.50 | 100.50 | 99.25 | 99.99 | 1,203,370 | +1.13(+1.14%) |
May 19, 2016 | 98.25 | 99.06 | 97.38 | 98.86 | 941,682 | -0.19(-0.19%) |
May 18, 2016 | 97.86 | 99.39 | 97.64 | 99.04 | 1,179,223 | +1.25(+1.28%) |
May 17, 2016 | 98.48 | 98.83 | 97.59 | 97.79 | 1,135,922 | -0.73(-0.74%) |
May 16, 2016 | 96.90 | 98.71 | 96.63 | 98.52 | 817,713 | +1.45(+1.50%) |
May 13, 2016 | 97.83 | 98.62 | 96.84 | 97.07 | 836,023 | -0.96(-0.98%) |
May 12, 2016 | 97.74 | 98.36 | 97.08 | 98.03 | 989,729 | +0.76(+0.78%) |
May 11, 2016 | 97.11 | 98.13 | 96.91 | 97.28 | 1,072,277 | +0.17(+0.17%) |
May 10, 2016 | 96.93 | 97.81 | 96.84 | 97.11 | 938,207 | +0.41(+0.42%) |
May 09, 2016 | 96.22 | 96.97 | 95.83 | 96.70 | 714,484 | +0.23(+0.24%) |
May 06, 2016 | 93.15 | 96.67 | 90.35 | 96.47 | 1,183,663 | -0.37(-0.38%) |
May 05, 2016 | 96.59 | 97.58 | 96.58 | 96.84 | 942,447 | +0.35(+0.36%) |
May 04, 2016 | 96.18 | 97.17 | 95.57 | 96.49 | 1,033,636 | -0.19(-0.20%) |
May 03, 2016 | 94.64 | 97.27 | 94.38 | 96.68 | 1,511,122 | -2.47(-2.49%) |