Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.95 | 108.28 | 107.06 | 108.00 | 1,355,596 | -0.53(-0.49%) |
Jul 28, 2016 | 106.88 | 108.69 | 106.30 | 108.53 | 1,700,394 | -1.14(-1.04%) |
Jul 27, 2016 | 109.79 | 110.09 | 109.20 | 109.67 | 1,064,414 | -0.05(-0.04%) |
Jul 26, 2016 | 109.17 | 109.89 | 108.88 | 109.71 | 925,489 | +0.60(+0.55%) |
Jul 25, 2016 | 108.95 | 109.17 | 108.51 | 109.11 | 634,276 | +0.04(+0.03%) |
Jul 22, 2016 | 109.03 | 109.44 | 108.69 | 109.08 | 617,216 | +0.02(+0.02%) |
Jul 21, 2016 | 109.49 | 109.60 | 108.75 | 109.06 | 721,054 | -0.55(-0.50%) |
Jul 20, 2016 | 109.42 | 110.09 | 109.12 | 109.60 | 518,935 | +0.08(+0.08%) |
Jul 19, 2016 | 109.74 | 109.89 | 109.09 | 109.52 | 651,158 | -0.45(-0.40%) |
Jul 18, 2016 | 110.01 | 110.28 | 109.58 | 109.97 | 625,334 | -0.31(-0.28%) |
Jul 15, 2016 | 110.12 | 110.40 | 108.58 | 110.27 | 1,066,655 | +0.59(+0.54%) |
Jul 14, 2016 | 109.45 | 110.02 | 109.20 | 109.68 | 1,015,094 | +0.74(+0.68%) |
Jul 13, 2016 | 108.85 | 109.05 | 107.81 | 108.94 | 950,608 | +0.52(+0.48%) |
Jul 12, 2016 | 106.80 | 108.73 | 106.66 | 108.42 | 1,450,692 | +2.44(+2.30%) |
Jul 11, 2016 | 106.49 | 107.04 | 105.84 | 105.98 | 1,067,143 | -0.35(-0.33%) |
Jul 08, 2016 | 104.13 | 106.55 | 103.64 | 106.33 | 1,104,980 | +2.69(+2.59%) |
Jul 07, 2016 | 103.93 | 104.67 | 103.17 | 103.64 | 772,812 | +0.01(+0.01%) |
Jul 06, 2016 | 105.18 | 105.19 | 102.05 | 103.64 | 1,499,012 | +0.32(+0.31%) |
Jul 05, 2016 | 104.16 | 104.69 | 102.83 | 103.31 | 1,173,424 | -1.77(-1.68%) |
Jul 01, 2016 | 104.28 | 105.08 | 105.08 | 105.08 | 1,549,981 | +0.93(+0.89%) |
Jun 30, 2016 | 102.87 | 104.15 | 102.13 | 104.15 | 1,426,747 | +1.61(+1.57%) |
Jun 29, 2016 | 101.91 | 102.59 | 101.68 | 102.54 | 1,419,794 | +2.01(+2.00%) |
Jun 28, 2016 | 100.09 | 101.24 | 99.19 | 100.53 | 1,452,011 | +1.36(+1.37%) |
Jun 27, 2016 | 100.97 | 101.26 | 98.52 | 99.17 | 1,903,897 | -3.04(-2.97%) |
Jun 24, 2016 | 103.92 | 104.34 | 101.73 | 102.21 | 2,053,911 | -4.55(-4.26%) |
Jun 23, 2016 | 105.83 | 106.77 | 105.65 | 106.76 | 1,492,654 | +2.17(+2.07%) |
Jun 22, 2016 | 104.02 | 104.67 | 103.52 | 104.59 | 1,160,366 | +0.94(+0.90%) |
Jun 21, 2016 | 104.66 | 104.66 | 103.33 | 103.65 | 1,504,126 | -0.71(-0.68%) |
Jun 20, 2016 | 105.04 | 105.92 | 104.22 | 104.37 | 1,512,373 | +0.48(+0.46%) |
Jun 17, 2016 | 104.02 | 104.54 | 103.15 | 103.89 | 1,704,091 | -0.02(-0.02%) |
Jun 16, 2016 | 103.07 | 104.03 | 102.03 | 103.90 | 1,250,781 | +0.11(+0.11%) |
Jun 15, 2016 | 104.32 | 104.91 | 103.64 | 103.79 | 1,569,980 | -0.42(-0.40%) |
Jun 14, 2016 | 104.16 | 104.83 | 103.75 | 104.21 | 1,308,751 | -0.40(-0.38%) |
Jun 13, 2016 | 105.15 | 106.08 | 104.46 | 104.61 | 1,385,278 | -0.79(-0.75%) |
Jun 10, 2016 | 104.67 | 105.71 | 104.14 | 105.40 | 1,993,284 | +0.27(+0.26%) |
Jun 09, 2016 | 104.91 | 105.21 | 104.28 | 105.13 | 1,905,438 | -0.21(-0.20%) |
Jun 08, 2016 | 104.02 | 105.44 | 103.43 | 105.34 | 1,564,880 | +1.68(+1.62%) |
Jun 07, 2016 | 103.59 | 104.33 | 103.59 | 103.66 | 1,188,147 | +0.19(+0.19%) |
Jun 06, 2016 | 102.48 | 104.04 | 102.41 | 103.47 | 1,227,568 | +1.31(+1.28%) |
Jun 03, 2016 | 101.55 | 102.47 | 101.55 | 102.16 | 1,260,520 | +0.40(+0.39%) |
Jun 02, 2016 | 101.77 | 101.77 | 101.19 | 101.76 | 1,058,883 | -0.26(-0.25%) |
Jun 01, 2016 | 100.85 | 102.20 | 100.35 | 102.02 | 2,278,737 | +0.90(+0.89%) |
May 31, 2016 | 102.05 | 102.29 | 101.07 | 101.12 | 1,875,396 | -0.84(-0.82%) |
May 27, 2016 | 101.77 | 101.96 | 101.96 | 101.96 | 815,267 | +0.18(+0.18%) |
May 26, 2016 | 102.91 | 103.08 | 101.67 | 101.77 | 692,039 | -0.98(-0.95%) |
May 25, 2016 | 102.42 | 103.10 | 102.16 | 102.75 | 958,173 | +0.79(+0.78%) |
May 24, 2016 | 102.14 | 102.65 | 101.77 | 101.96 | 1,391,922 | +0.26(+0.25%) |
May 23, 2016 | 101.32 | 102.26 | 101.26 | 101.70 | 1,188,043 | +0.38(+0.37%) |
May 20, 2016 | 101.97 | 102.21 | 101.16 | 101.32 | 1,311,069 | +0.02(+0.02%) |
May 19, 2016 | 101.84 | 103.02 | 100.80 | 101.30 | 1,552,964 | -0.66(-0.65%) |
May 18, 2016 | 102.99 | 103.06 | 101.69 | 101.97 | 1,015,780 | -1.38(-1.34%) |
May 17, 2016 | 103.78 | 104.08 | 103.23 | 103.35 | 1,163,661 | -0.62(-0.59%) |
May 16, 2016 | 103.20 | 104.36 | 102.76 | 103.96 | 799,313 | +0.91(+0.88%) |
May 13, 2016 | 104.53 | 105.05 | 102.68 | 103.05 | 868,270 | -1.51(-1.44%) |
May 12, 2016 | 105.10 | 106.03 | 104.46 | 104.56 | 1,256,430 | +0.16(+0.15%) |
May 11, 2016 | 105.04 | 105.52 | 104.29 | 104.41 | 1,140,481 | -0.54(-0.52%) |
May 10, 2016 | 104.72 | 105.14 | 104.48 | 104.95 | 1,064,252 | +0.91(+0.88%) |
May 09, 2016 | 105.21 | 105.21 | 103.57 | 104.04 | 1,230,843 | -1.17(-1.11%) |
May 06, 2016 | 104.43 | 105.44 | 104.09 | 105.21 | 921,754 | +0.76(+0.73%) |
May 05, 2016 | 105.53 | 105.71 | 104.27 | 104.44 | 1,177,778 | -0.43(-0.41%) |
May 04, 2016 | 105.56 | 105.78 | 104.67 | 104.87 | 1,356,087 | -1.06(-1.00%) |
May 03, 2016 | 107.20 | 107.33 | 105.12 | 105.93 | 1,604,984 | -2.13(-1.97%) |