Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.39 | 108.60 | 107.50 | 107.89 | 5,281,207 | -0.50(-0.46%) |
Jul 28, 2016 | 108.40 | 108.69 | 107.95 | 108.40 | 3,484,091 | -0.31(-0.28%) |
Jul 27, 2016 | 108.90 | 109.20 | 108.27 | 108.71 | 3,219,566 | -0.19(-0.18%) |
Jul 26, 2016 | 109.26 | 109.89 | 108.40 | 108.90 | 4,306,876 | -0.36(-0.33%) |
Jul 25, 2016 | 108.82 | 109.41 | 108.65 | 109.26 | 4,175,155 | +0.39(+0.36%) |
Jul 22, 2016 | 108.00 | 108.93 | 107.80 | 108.87 | 3,751,621 | +1.09(+1.01%) |
Jul 21, 2016 | 107.98 | 108.72 | 107.40 | 107.78 | 6,027,520 | -0.61(-0.56%) |
Jul 20, 2016 | 107.46 | 108.62 | 107.21 | 108.39 | 6,514,797 | +1.20(+1.11%) |
Jul 19, 2016 | 108.67 | 108.91 | 106.06 | 107.19 | 10,599,520 | -0.19(-0.18%) |
Jul 18, 2016 | 107.01 | 107.98 | 106.62 | 107.38 | 10,004,613 | +0.05(+0.05%) |
Jul 15, 2016 | 107.41 | 107.46 | 106.47 | 107.33 | 6,664,596 | -0.34(-0.31%) |
Jul 14, 2016 | 106.68 | 108.42 | 106.52 | 107.67 | 6,903,998 | +1.52(+1.43%) |
Jul 13, 2016 | 105.97 | 106.36 | 105.50 | 106.15 | 4,088,306 | +0.66(+0.62%) |
Jul 12, 2016 | 104.79 | 105.54 | 104.47 | 105.49 | 5,722,198 | +1.15(+1.10%) |
Jul 11, 2016 | 103.85 | 104.82 | 103.78 | 104.34 | 4,218,527 | +0.59(+0.56%) |
Jul 08, 2016 | 103.45 | 103.85 | 102.51 | 103.75 | 4,526,509 | +1.25(+1.22%) |
Jul 07, 2016 | 102.61 | 103.24 | 102.03 | 102.51 | 3,183,452 | +0.15(+0.15%) |
Jul 06, 2016 | 102.00 | 102.38 | 100.71 | 102.35 | 3,825,037 | +0.46(+0.46%) |
Jul 05, 2016 | 101.56 | 102.10 | 101.27 | 101.89 | 3,669,360 | -0.45(-0.44%) |
Jul 01, 2016 | 101.95 | 102.34 | 102.34 | 102.34 | 3,957,392 | +0.38(+0.38%) |
Jun 30, 2016 | 99.99 | 102.04 | 99.87 | 101.95 | 5,905,608 | +2.23(+2.24%) |
Jun 29, 2016 | 98.41 | 99.74 | 98.37 | 99.73 | 5,013,502 | +1.85(+1.89%) |
Jun 28, 2016 | 97.25 | 97.89 | 96.88 | 97.87 | 5,950,316 | +1.48(+1.53%) |
Jun 27, 2016 | 98.19 | 98.48 | 95.72 | 96.39 | 7,690,588 | -2.08(-2.11%) |
Jun 24, 2016 | 100.74 | 101.17 | 98.19 | 98.47 | 13,521,491 | -5.88(-5.64%) |
Jun 23, 2016 | 103.08 | 104.44 | 102.51 | 104.35 | 5,907,162 | +1.63(+1.59%) |
Jun 22, 2016 | 103.28 | 103.92 | 102.28 | 102.72 | 4,218,009 | -0.76(-0.73%) |
Jun 21, 2016 | 103.55 | 103.83 | 103.24 | 103.48 | 4,109,304 | +0.30(+0.29%) |
Jun 20, 2016 | 102.51 | 103.90 | 102.45 | 103.18 | 5,317,683 | +1.09(+1.07%) |
Jun 17, 2016 | 101.40 | 102.59 | 101.17 | 102.10 | 6,943,070 | +0.62(+0.61%) |
Jun 16, 2016 | 100.89 | 101.63 | 100.09 | 101.47 | 3,645,904 | +0.26(+0.25%) |
Jun 15, 2016 | 101.74 | 101.96 | 101.16 | 101.22 | 3,365,050 | -0.26(-0.25%) |
Jun 14, 2016 | 101.62 | 101.96 | 101.03 | 101.47 | 4,266,345 | -0.15(-0.14%) |
Jun 13, 2016 | 101.85 | 102.44 | 100.95 | 101.62 | 5,374,787 | -0.73(-0.72%) |
Jun 10, 2016 | 102.63 | 103.00 | 102.01 | 102.35 | 4,645,560 | -0.70(-0.68%) |
Jun 09, 2016 | 102.72 | 103.28 | 102.59 | 103.06 | 3,009,833 | -0.39(-0.38%) |
Jun 08, 2016 | 103.13 | 103.51 | 102.80 | 103.45 | 4,369,352 | +0.45(+0.44%) |
Jun 07, 2016 | 102.98 | 103.40 | 102.55 | 103.00 | 6,646,992 | +0.40(+0.39%) |
Jun 06, 2016 | 102.83 | 103.41 | 102.33 | 102.59 | 3,541,097 | -0.11(-0.11%) |
Jun 03, 2016 | 102.37 | 102.80 | 101.90 | 102.70 | 3,466,058 | -0.41(-0.40%) |
Jun 02, 2016 | 102.50 | 103.11 | 102.18 | 103.11 | 3,933,724 | +0.67(+0.65%) |
Jun 01, 2016 | 102.78 | 102.96 | 101.79 | 102.45 | 3,964,891 | -0.83(-0.80%) |
May 31, 2016 | 102.48 | 103.32 | 102.28 | 103.27 | 8,688,973 | +0.61(+0.59%) |
May 27, 2016 | 102.34 | 102.67 | 102.67 | 102.67 | 3,657,867 | +0.27(+0.26%) |
May 26, 2016 | 101.80 | 102.45 | 101.47 | 102.40 | 4,559,768 | +0.50(+0.49%) |
May 25, 2016 | 100.04 | 102.16 | 99.75 | 101.89 | 6,487,782 | +2.27(+2.28%) |
May 24, 2016 | 98.66 | 99.92 | 98.66 | 99.62 | 4,360,578 | +1.03(+1.05%) |
May 23, 2016 | 99.15 | 99.38 | 98.52 | 98.59 | 3,131,812 | -0.32(-0.33%) |
May 20, 2016 | 97.88 | 99.09 | 97.77 | 98.91 | 5,465,680 | +1.56(+1.60%) |
May 19, 2016 | 98.39 | 98.70 | 96.70 | 97.35 | 5,485,647 | -1.62(-1.64%) |
May 18, 2016 | 99.41 | 99.77 | 98.31 | 98.97 | 3,708,321 | -0.44(-0.45%) |
May 17, 2016 | 100.23 | 100.42 | 98.94 | 99.42 | 5,196,393 | -0.98(-0.98%) |
May 16, 2016 | 99.18 | 100.75 | 99.04 | 100.40 | 4,568,912 | +1.17(+1.18%) |
May 13, 2016 | 99.95 | 100.67 | 99.03 | 99.23 | 3,569,888 | -0.75(-0.75%) |
May 12, 2016 | 100.23 | 100.35 | 98.82 | 99.98 | 4,836,811 | -0.07(-0.07%) |
May 11, 2016 | 100.56 | 101.49 | 99.91 | 100.05 | 4,604,390 | -0.69(-0.68%) |
May 10, 2016 | 99.58 | 100.79 | 99.58 | 100.74 | 5,943,809 | +1.77(+1.78%) |
May 09, 2016 | 99.21 | 99.55 | 98.75 | 98.97 | 6,405,002 | +0.03(+0.03%) |
May 06, 2016 | 97.31 | 99.40 | 97.04 | 98.94 | 7,288,359 | +1.49(+1.53%) |
May 05, 2016 | 97.10 | 98.00 | 96.77 | 97.45 | 9,771,686 | +1.48(+1.54%) |
May 04, 2016 | 95.38 | 96.47 | 95.35 | 95.97 | 3,873,062 | +0.08(+0.08%) |
May 03, 2016 | 96.24 | 96.40 | 95.07 | 95.89 | 5,387,357 | -0.76(-0.78%) |