Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 99.06 | 99.70 | 98.12 | 99.42 | 3,039,374 | +0.64(+0.65%) |
Jul 28, 2016 | 100.41 | 100.41 | 98.64 | 98.78 | 2,524,119 | -1.44(-1.43%) |
Jul 27, 2016 | 100.87 | 100.87 | 99.78 | 100.22 | 2,582,235 | -0.48(-0.48%) |
Jul 26, 2016 | 99.94 | 100.84 | 99.56 | 100.70 | 3,172,522 | +1.05(+1.05%) |
Jul 25, 2016 | 99.40 | 99.69 | 98.76 | 99.65 | 2,080,747 | +0.19(+0.19%) |
Jul 22, 2016 | 99.40 | 99.71 | 98.58 | 99.47 | 2,249,706 | +0.44(+0.45%) |
Jul 21, 2016 | 101.42 | 101.61 | 98.68 | 99.03 | 2,816,765 | -2.72(-2.68%) |
Jul 20, 2016 | 100.36 | 102.28 | 100.36 | 101.75 | 3,024,538 | +1.83(+1.83%) |
Jul 19, 2016 | 100.17 | 100.51 | 99.63 | 99.92 | 2,072,935 | -0.68(-0.68%) |
Jul 18, 2016 | 101.51 | 101.64 | 100.39 | 100.60 | 2,712,552 | -0.84(-0.83%) |
Jul 15, 2016 | 102.66 | 102.73 | 100.69 | 101.43 | 3,119,148 | -1.48(-1.44%) |
Jul 14, 2016 | 103.56 | 104.00 | 102.82 | 102.91 | 1,704,302 | -0.05(-0.05%) |
Jul 13, 2016 | 103.12 | 103.26 | 102.49 | 102.97 | 1,744,105 | +0.29(+0.28%) |
Jul 12, 2016 | 102.15 | 103.49 | 101.88 | 102.68 | 2,763,609 | +0.92(+0.90%) |
Jul 11, 2016 | 101.97 | 102.22 | 101.47 | 101.76 | 1,728,108 | +0.31(+0.30%) |
Jul 08, 2016 | 100.23 | 101.57 | 99.33 | 101.45 | 2,227,076 | +2.12(+2.14%) |
Jul 07, 2016 | 100.04 | 100.39 | 99.16 | 99.33 | 2,326,588 | -0.72(-0.72%) |
Jul 06, 2016 | 99.27 | 100.05 | 98.68 | 100.05 | 3,026,341 | +0.37(+0.37%) |
Jul 05, 2016 | 100.04 | 100.08 | 99.26 | 99.68 | 2,315,863 | -0.37(-0.37%) |
Jul 01, 2016 | 100.17 | 100.05 | 100.05 | 100.05 | 2,491,083 | +0.20(+0.20%) |
Jun 30, 2016 | 98.99 | 99.86 | 98.81 | 99.85 | 4,178,347 | +1.35(+1.37%) |
Jun 29, 2016 | 98.42 | 98.73 | 97.74 | 98.50 | 4,088,101 | +1.06(+1.09%) |
Jun 28, 2016 | 97.48 | 97.83 | 96.58 | 97.44 | 3,259,798 | +1.12(+1.16%) |
Jun 27, 2016 | 97.25 | 97.61 | 95.77 | 96.32 | 4,139,539 | -1.90(-1.94%) |
Jun 24, 2016 | 99.39 | 101.27 | 97.77 | 98.23 | 7,731,759 | -6.58(-6.27%) |
Jun 23, 2016 | 104.47 | 104.80 | 102.68 | 104.80 | 3,243,636 | -0.11(-0.10%) |
Jun 22, 2016 | 105.71 | 106.45 | 104.81 | 104.91 | 3,715,878 | -0.35(-0.34%) |
Jun 21, 2016 | 105.42 | 105.62 | 105.06 | 105.26 | 2,314,868 | +0.33(+0.32%) |
Jun 20, 2016 | 104.97 | 106.05 | 104.79 | 104.92 | 2,374,470 | +1.30(+1.26%) |
Jun 17, 2016 | 104.08 | 104.09 | 102.93 | 103.62 | 2,514,940 | -0.64(-0.62%) |
Jun 16, 2016 | 102.96 | 104.46 | 102.79 | 104.26 | 1,780,925 | +0.75(+0.72%) |
Jun 15, 2016 | 104.26 | 104.34 | 103.41 | 103.51 | 1,648,876 | -0.56(-0.54%) |
Jun 14, 2016 | 103.19 | 104.28 | 103.19 | 104.08 | 1,617,240 | +0.89(+0.86%) |
Jun 13, 2016 | 103.88 | 104.83 | 103.14 | 103.19 | 2,260,490 | -1.05(-1.01%) |
Jun 10, 2016 | 104.44 | 104.78 | 103.95 | 104.24 | 1,647,589 | -1.03(-0.98%) |
Jun 09, 2016 | 104.31 | 105.35 | 103.82 | 105.27 | 1,358,393 | +0.11(+0.10%) |
Jun 08, 2016 | 105.40 | 105.72 | 104.47 | 105.16 | 2,351,186 | -0.29(-0.28%) |
Jun 07, 2016 | 105.71 | 105.89 | 105.09 | 105.45 | 1,494,694 | +0.04(+0.04%) |
Jun 06, 2016 | 104.88 | 105.55 | 104.46 | 105.41 | 1,364,878 | +0.62(+0.59%) |
Jun 03, 2016 | 104.77 | 104.88 | 103.92 | 104.79 | 1,357,793 | -0.30(-0.28%) |
Jun 02, 2016 | 104.61 | 105.12 | 104.00 | 105.09 | 1,821,911 | +0.20(+0.19%) |
Jun 01, 2016 | 104.85 | 104.99 | 104.09 | 104.89 | 1,364,883 | +0.04(+0.03%) |
May 31, 2016 | 104.78 | 105.01 | 104.08 | 104.85 | 2,219,014 | +0.03(+0.02%) |
May 27, 2016 | 104.74 | 104.83 | 104.83 | 104.83 | 1,494,763 | +0.47(+0.45%) |
May 26, 2016 | 104.52 | 105.06 | 104.04 | 104.36 | 1,629,162 | -0.12(-0.12%) |
May 25, 2016 | 105.08 | 105.51 | 104.41 | 104.48 | 2,409,516 | -0.50(-0.48%) |
May 24, 2016 | 102.75 | 105.06 | 102.75 | 104.99 | 2,344,617 | +2.59(+2.53%) |
May 23, 2016 | 102.84 | 102.84 | 102.09 | 102.39 | 1,425,308 | -0.26(-0.25%) |
May 20, 2016 | 102.32 | 103.04 | 102.32 | 102.65 | 1,745,329 | +0.39(+0.38%) |
May 19, 2016 | 102.47 | 102.47 | 100.99 | 102.26 | 1,988,473 | -0.43(-0.42%) |
May 18, 2016 | 102.29 | 103.43 | 101.76 | 102.69 | 1,551,398 | +0.26(+0.26%) |
May 17, 2016 | 103.39 | 103.56 | 102.12 | 102.43 | 2,424,058 | -0.82(-0.79%) |
May 16, 2016 | 101.90 | 103.64 | 101.36 | 103.25 | 2,961,080 | +1.51(+1.48%) |
May 13, 2016 | 102.43 | 102.79 | 101.48 | 101.74 | 2,046,153 | -0.81(-0.79%) |
May 12, 2016 | 102.61 | 102.79 | 101.77 | 102.55 | 2,398,941 | +0.33(+0.33%) |
May 11, 2016 | 103.11 | 103.11 | 102.11 | 102.22 | 1,796,024 | -0.85(-0.82%) |
May 10, 2016 | 101.87 | 103.07 | 101.78 | 103.06 | 1,840,559 | +1.29(+1.27%) |
May 09, 2016 | 101.60 | 102.44 | 101.35 | 101.77 | 1,648,463 | -0.07(-0.07%) |
May 06, 2016 | 100.31 | 101.94 | 99.90 | 101.84 | 2,175,771 | +1.30(+1.29%) |
May 05, 2016 | 100.17 | 100.85 | 100.01 | 100.54 | 1,934,118 | +0.47(+0.47%) |
May 04, 2016 | 98.94 | 100.39 | 98.94 | 100.08 | 2,067,454 | +0.22(+0.22%) |
May 03, 2016 | 100.02 | 100.37 | 98.93 | 99.86 | 2,305,173 | -0.97(-0.96%) |