Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.50 | 104.97 | 102.02 | 103.68 | 2,291,414 | -3.19(-2.98%) |
Jul 28, 2016 | 106.48 | 107.13 | 106.10 | 106.87 | 803,603 | -0.12(-0.11%) |
Jul 27, 2016 | 107.37 | 107.70 | 106.38 | 106.98 | 925,166 | -0.52(-0.49%) |
Jul 26, 2016 | 107.05 | 107.56 | 106.84 | 107.51 | 845,227 | +0.68(+0.63%) |
Jul 25, 2016 | 107.00 | 107.09 | 106.67 | 106.83 | 616,642 | -0.23(-0.22%) |
Jul 22, 2016 | 106.27 | 107.09 | 106.05 | 107.06 | 520,421 | +1.24(+1.17%) |
Jul 21, 2016 | 106.36 | 106.68 | 105.54 | 105.82 | 713,747 | -0.68(-0.64%) |
Jul 20, 2016 | 106.52 | 106.68 | 106.17 | 106.50 | 473,293 | +0.24(+0.23%) |
Jul 19, 2016 | 106.54 | 106.83 | 105.64 | 106.26 | 1,053,069 | -0.77(-0.71%) |
Jul 18, 2016 | 107.45 | 107.61 | 106.92 | 107.02 | 836,271 | -0.31(-0.29%) |
Jul 15, 2016 | 107.28 | 107.58 | 106.69 | 107.33 | 975,245 | +0.28(+0.26%) |
Jul 14, 2016 | 107.91 | 108.07 | 106.99 | 107.05 | 906,415 | +0.28(+0.26%) |
Jul 13, 2016 | 107.29 | 107.50 | 106.66 | 106.77 | 469,749 | -0.29(-0.27%) |
Jul 12, 2016 | 107.60 | 107.93 | 106.94 | 107.06 | 779,770 | +0.38(+0.35%) |
Jul 11, 2016 | 106.50 | 106.92 | 106.10 | 106.68 | 943,208 | +0.58(+0.55%) |
Jul 08, 2016 | 106.07 | 105.50 | 105.50 | 106.10 | 859,294 | +0.60(+0.57%) |
Jul 07, 2016 | 104.68 | 105.89 | 104.53 | 105.50 | 1,061,363 | +0.83(+0.80%) |
Jul 06, 2016 | 104.23 | 104.95 | 103.93 | 104.67 | 933,680 | -0.19(-0.19%) |
Jul 05, 2016 | 105.68 | 106.06 | 104.32 | 104.86 | 1,097,086 | -1.43(-1.35%) |
Jul 01, 2016 | 105.83 | 106.30 | 106.30 | 106.30 | 1,479,004 | +0.52(+0.49%) |
Jun 30, 2016 | 103.56 | 105.78 | 103.21 | 105.77 | 2,057,786 | +2.71(+2.63%) |
Jun 29, 2016 | 101.41 | 103.13 | 101.41 | 103.06 | 1,378,597 | +2.43(+2.42%) |
Jun 28, 2016 | 98.63 | 100.66 | 98.38 | 100.63 | 1,554,284 | +3.02(+3.09%) |
Jun 27, 2016 | 99.32 | 99.62 | 97.37 | 97.61 | 1,648,324 | -3.11(-3.09%) |
Jun 24, 2016 | 101.09 | 101.88 | 100.14 | 100.72 | 4,865,478 | -4.74(-4.49%) |
Jun 23, 2016 | 105.23 | 105.57 | 104.75 | 105.45 | 1,078,051 | +1.13(+1.09%) |
Jun 22, 2016 | 104.54 | 104.88 | 104.17 | 104.32 | 791,026 | -0.07(-0.07%) |
Jun 21, 2016 | 104.56 | 104.90 | 104.19 | 104.39 | 841,819 | +0.41(+0.39%) |
Jun 20, 2016 | 104.56 | 105.11 | 103.91 | 103.98 | 1,066,004 | +0.50(+0.49%) |
Jun 17, 2016 | 103.62 | 103.68 | 102.51 | 103.48 | 1,694,763 | -0.13(-0.12%) |
Jun 16, 2016 | 102.37 | 103.65 | 101.76 | 103.60 | 1,151,076 | +0.40(+0.38%) |
Jun 15, 2016 | 104.02 | 104.19 | 103.01 | 103.21 | 1,405,693 | -0.87(-0.84%) |
Jun 14, 2016 | 104.34 | 104.93 | 103.75 | 104.08 | 2,244,709 | -0.53(-0.51%) |
Jun 13, 2016 | 105.42 | 106.01 | 104.61 | 104.61 | 1,148,380 | -1.30(-1.23%) |
Jun 10, 2016 | 105.36 | 106.35 | 105.36 | 105.91 | 1,214,772 | -0.47(-0.45%) |
Jun 09, 2016 | 106.12 | 106.53 | 105.81 | 106.38 | 587,987 | +0.09(+0.08%) |
Jun 08, 2016 | 105.82 | 106.54 | 105.49 | 106.30 | 1,227,963 | +0.24(+0.23%) |
Jun 07, 2016 | 106.00 | 106.56 | 105.30 | 106.05 | 990,440 | +0.12(+0.11%) |
Jun 06, 2016 | 105.36 | 105.99 | 105.06 | 105.94 | 1,160,867 | +0.66(+0.63%) |
Jun 03, 2016 | 105.43 | 105.45 | 104.38 | 105.28 | 679,359 | -0.69(-0.65%) |
Jun 02, 2016 | 105.70 | 105.98 | 105.13 | 105.97 | 766,733 | +0.09(+0.08%) |
Jun 01, 2016 | 105.18 | 105.94 | 104.65 | 105.88 | 1,244,852 | +0.07(+0.06%) |
May 31, 2016 | 105.42 | 106.18 | 105.08 | 105.81 | 3,061,228 | +0.62(+0.59%) |
May 27, 2016 | 103.83 | 105.19 | 105.19 | 105.19 | 1,610,464 | +1.60(+1.54%) |
May 26, 2016 | 103.61 | 103.83 | 102.93 | 103.59 | 904,100 | +0.25(+0.24%) |
May 25, 2016 | 103.61 | 104.07 | 103.12 | 103.34 | 1,080,907 | -0.20(-0.20%) |
May 24, 2016 | 102.19 | 103.58 | 101.79 | 103.55 | 1,414,249 | +1.74(+1.71%) |
May 23, 2016 | 101.64 | 102.15 | 100.59 | 101.80 | 752,095 | -0.25(-0.25%) |
May 20, 2016 | 101.86 | 102.43 | 101.33 | 102.06 | 1,054,226 | +0.59(+0.58%) |
May 19, 2016 | 101.63 | 101.88 | 100.65 | 101.46 | 799,528 | -0.59(-0.58%) |
May 18, 2016 | 102.39 | 103.27 | 101.59 | 102.06 | 1,258,312 | -0.32(-0.31%) |
May 17, 2016 | 102.78 | 103.13 | 102.06 | 102.37 | 1,037,271 | -0.45(-0.43%) |
May 16, 2016 | 102.26 | 103.10 | 102.20 | 102.82 | 683,831 | +0.36(+0.35%) |
May 13, 2016 | 102.40 | 102.80 | 101.83 | 102.46 | 1,100,525 | +0.09(+0.09%) |
May 12, 2016 | 102.46 | 102.64 | 101.40 | 102.37 | 1,121,942 | +0.20(+0.20%) |
May 11, 2016 | 102.71 | 103.05 | 102.10 | 102.17 | 858,800 | -0.59(-0.58%) |
May 10, 2016 | 102.10 | 102.95 | 101.69 | 102.76 | 974,164 | +1.37(+1.35%) |
May 09, 2016 | 101.37 | 101.78 | 101.06 | 101.40 | 879,493 | -0.07(-0.07%) |
May 06, 2016 | 101.84 | 102.01 | 101.00 | 101.46 | 1,495,194 | -0.61(-0.60%) |
May 05, 2016 | 102.67 | 103.31 | 101.94 | 102.07 | 1,051,500 | -0.54(-0.53%) |
May 04, 2016 | 101.99 | 102.84 | 101.42 | 102.62 | 1,190,480 | +0.19(+0.19%) |
May 03, 2016 | 102.46 | 102.78 | 101.37 | 102.42 | 1,228,495 | -0.82(-0.80%) |