Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 107.33 | 107.53 | 106.44 | 106.83 | 5,333,633 | -0.50(-0.46%) |
Jul 28, 2016 | 107.34 | 107.62 | 106.89 | 107.33 | 3,518,677 | -0.31(-0.28%) |
Jul 27, 2016 | 107.83 | 108.13 | 107.20 | 107.64 | 3,251,527 | -0.19(-0.18%) |
Jul 26, 2016 | 108.18 | 108.81 | 107.33 | 107.83 | 4,349,630 | -0.35(-0.33%) |
Jul 25, 2016 | 107.75 | 108.34 | 107.58 | 108.18 | 4,216,602 | +0.39(+0.36%) |
Jul 22, 2016 | 106.94 | 107.86 | 106.74 | 107.80 | 3,788,863 | +1.08(+1.01%) |
Jul 21, 2016 | 106.92 | 107.65 | 106.35 | 106.72 | 6,087,354 | -0.61(-0.56%) |
Jul 20, 2016 | 106.40 | 107.56 | 106.15 | 107.33 | 6,579,469 | +1.18(+1.12%) |
Jul 19, 2016 | 107.60 | 107.84 | 105.02 | 106.14 | 10,704,740 | -0.19(-0.17%) |
Jul 18, 2016 | 105.95 | 106.92 | 105.58 | 106.33 | 10,103,927 | +0.05(+0.05%) |
Jul 15, 2016 | 106.35 | 106.41 | 105.42 | 106.27 | 6,730,754 | -0.33(-0.31%) |
Jul 14, 2016 | 105.63 | 107.35 | 105.48 | 106.61 | 6,972,533 | +1.50(+1.43%) |
Jul 13, 2016 | 104.92 | 105.32 | 104.47 | 105.10 | 4,128,891 | +0.65(+0.62%) |
Jul 12, 2016 | 103.76 | 104.50 | 103.44 | 104.45 | 5,779,001 | +1.14(+1.10%) |
Jul 11, 2016 | 102.83 | 103.79 | 102.76 | 103.31 | 4,260,404 | +0.58(+0.56%) |
Jul 08, 2016 | 102.43 | 102.83 | 101.50 | 102.74 | 4,571,443 | +1.24(+1.22%) |
Jul 07, 2016 | 101.60 | 102.22 | 101.03 | 101.50 | 3,215,054 | +0.15(+0.15%) |
Jul 06, 2016 | 101.00 | 101.37 | 99.72 | 101.34 | 3,863,008 | +0.46(+0.45%) |
Jul 05, 2016 | 100.56 | 101.10 | 100.28 | 100.89 | 3,705,785 | -0.44(-0.44%) |
Jul 01, 2016 | 100.95 | 101.33 | 101.33 | 101.33 | 3,996,677 | +0.38(+0.38%) |
Jun 30, 2016 | 99.01 | 101.04 | 98.88 | 100.95 | 5,964,232 | +2.21(+2.24%) |
Jun 29, 2016 | 97.44 | 98.76 | 97.41 | 98.74 | 5,063,271 | +1.84(+1.89%) |
Jun 28, 2016 | 96.30 | 96.93 | 95.92 | 96.91 | 6,009,384 | +1.46(+1.53%) |
Jun 27, 2016 | 97.23 | 97.51 | 94.78 | 95.45 | 7,766,931 | -2.06(-2.11%) |
Jun 24, 2016 | 99.75 | 100.17 | 97.23 | 97.50 | 13,655,717 | -5.83(-5.64%) |
Jun 23, 2016 | 102.06 | 103.41 | 101.50 | 103.33 | 5,965,802 | +1.62(+1.59%) |
Jun 22, 2016 | 102.26 | 102.90 | 101.28 | 101.71 | 4,259,881 | -0.75(-0.73%) |
Jun 21, 2016 | 102.54 | 102.81 | 102.22 | 102.46 | 4,150,097 | +0.29(+0.29%) |
Jun 20, 2016 | 101.50 | 102.88 | 101.44 | 102.17 | 5,370,471 | +1.08(+1.07%) |
Jun 17, 2016 | 100.41 | 101.58 | 100.17 | 101.09 | 7,011,994 | +0.62(+0.62%) |
Jun 16, 2016 | 99.90 | 100.63 | 99.10 | 100.47 | 3,682,097 | +0.25(+0.25%) |
Jun 15, 2016 | 100.74 | 100.96 | 100.17 | 100.22 | 3,398,455 | -0.25(-0.25%) |
Jun 14, 2016 | 100.62 | 100.96 | 100.03 | 100.47 | 4,308,697 | -0.15(-0.15%) |
Jun 13, 2016 | 100.85 | 101.43 | 99.96 | 100.62 | 5,428,142 | -0.72(-0.72%) |
Jun 10, 2016 | 101.62 | 101.98 | 101.01 | 101.34 | 4,691,676 | -0.70(-0.68%) |
Jun 09, 2016 | 101.71 | 102.27 | 101.58 | 102.04 | 3,039,711 | -0.39(-0.38%) |
Jun 08, 2016 | 102.12 | 102.49 | 101.79 | 102.43 | 4,412,727 | +0.45(+0.44%) |
Jun 07, 2016 | 101.97 | 102.38 | 101.54 | 101.98 | 6,712,976 | +0.40(+0.39%) |
Jun 06, 2016 | 101.82 | 102.40 | 101.33 | 101.58 | 3,576,249 | -0.11(-0.10%) |
Jun 03, 2016 | 101.36 | 101.79 | 100.90 | 101.69 | 3,500,465 | -0.41(-0.40%) |
Jun 02, 2016 | 101.49 | 102.10 | 101.18 | 102.10 | 3,972,773 | +0.66(+0.65%) |
Jun 01, 2016 | 101.77 | 101.94 | 100.79 | 101.44 | 4,004,250 | -0.82(-0.80%) |
May 31, 2016 | 101.47 | 102.30 | 101.28 | 102.26 | 8,775,227 | +0.60(+0.59%) |
May 27, 2016 | 101.33 | 101.66 | 101.66 | 101.66 | 3,694,178 | +0.27(+0.26%) |
May 26, 2016 | 100.80 | 101.44 | 100.47 | 101.39 | 4,605,033 | +0.50(+0.49%) |
May 25, 2016 | 99.06 | 101.16 | 98.77 | 100.89 | 6,552,185 | +2.25(+2.28%) |
May 24, 2016 | 97.69 | 98.94 | 97.69 | 98.65 | 4,403,865 | +1.02(+1.05%) |
May 23, 2016 | 98.18 | 98.41 | 97.55 | 97.62 | 3,162,901 | -0.32(-0.33%) |
May 20, 2016 | 96.92 | 98.11 | 96.81 | 97.94 | 5,519,937 | +1.54(+1.60%) |
May 19, 2016 | 97.43 | 97.73 | 95.75 | 96.40 | 5,540,103 | -1.60(-1.64%) |
May 18, 2016 | 98.43 | 98.78 | 97.35 | 98.00 | 3,745,133 | -0.44(-0.45%) |
May 17, 2016 | 99.24 | 99.44 | 97.97 | 98.44 | 5,247,977 | -0.97(-0.98%) |
May 16, 2016 | 98.21 | 99.76 | 98.07 | 99.41 | 4,614,267 | +1.16(+1.18%) |
May 13, 2016 | 98.96 | 99.68 | 98.05 | 98.25 | 3,605,326 | -0.75(-0.75%) |
May 12, 2016 | 99.24 | 99.36 | 97.85 | 99.00 | 4,884,825 | -0.07(-0.07%) |
May 11, 2016 | 99.58 | 100.49 | 98.93 | 99.07 | 4,650,098 | -0.68(-0.68%) |
May 10, 2016 | 98.60 | 99.80 | 98.60 | 99.75 | 6,002,813 | +1.75(+1.79%) |
May 09, 2016 | 98.24 | 98.57 | 97.78 | 98.00 | 6,468,583 | +0.03(+0.03%) |
May 06, 2016 | 96.35 | 98.42 | 96.09 | 97.97 | 7,360,710 | +1.48(+1.53%) |
May 05, 2016 | 96.15 | 97.04 | 95.82 | 96.49 | 9,868,689 | +1.46(+1.54%) |
May 04, 2016 | 94.44 | 95.52 | 94.41 | 95.03 | 3,911,509 | +0.08(+0.08%) |
May 03, 2016 | 95.29 | 95.46 | 94.14 | 94.95 | 5,440,836 | -0.75(-0.78%) |