Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.89 | 107.43 | 105.69 | 107.29 | 375,923 | +0.07(+0.06%) |
Jul 28, 2016 | 107.56 | 108.22 | 106.36 | 107.22 | 288,502 | -0.33(-0.31%) |
Jul 27, 2016 | 106.63 | 108.02 | 106.55 | 107.55 | 622,356 | -0.09(-0.08%) |
Jul 26, 2016 | 106.63 | 107.68 | 105.19 | 107.64 | 517,606 | +0.57(+0.53%) |
Jul 25, 2016 | 105.95 | 107.27 | 105.94 | 107.07 | 442,431 | +0.65(+0.61%) |
Jul 22, 2016 | 105.12 | 107.02 | 104.67 | 106.42 | 384,689 | +1.49(+1.42%) |
Jul 21, 2016 | 104.01 | 106.29 | 103.96 | 104.93 | 378,981 | +1.09(+1.05%) |
Jul 20, 2016 | 102.63 | 103.98 | 102.06 | 103.85 | 267,053 | +1.28(+1.25%) |
Jul 19, 2016 | 102.51 | 103.17 | 101.83 | 102.56 | 312,022 | -1.06(-1.02%) |
Jul 18, 2016 | 101.15 | 103.72 | 100.23 | 103.62 | 465,742 | +2.77(+2.75%) |
Jul 15, 2016 | 101.66 | 102.11 | 100.57 | 100.85 | 384,169 | -0.60(-0.59%) |
Jul 14, 2016 | 101.39 | 102.36 | 101.17 | 101.44 | 358,769 | +1.49(+1.49%) |
Jul 13, 2016 | 100.70 | 101.03 | 99.62 | 99.96 | 517,037 | -0.67(-0.66%) |
Jul 12, 2016 | 99.61 | 100.94 | 99.21 | 100.62 | 834,464 | +2.19(+2.22%) |
Jul 11, 2016 | 98.33 | 99.27 | 97.76 | 98.44 | 568,211 | +0.73(+0.74%) |
Jul 08, 2016 | 91.02 | 98.57 | 89.74 | 97.71 | 1,894,274 | +7.97(+8.88%) |
Jul 07, 2016 | 91.14 | 92.10 | 89.11 | 89.74 | 894,466 | -1.22(-1.34%) |
Jul 06, 2016 | 89.14 | 91.27 | 88.27 | 90.96 | 1,051,375 | +0.28(+0.31%) |
Jul 05, 2016 | 93.05 | 93.05 | 88.42 | 90.67 | 798,815 | -3.31(-3.52%) |
Jul 01, 2016 | 95.49 | 93.99 | 93.99 | 93.99 | 836,385 | -1.52(-1.59%) |
Jun 30, 2016 | 98.61 | 98.61 | 94.46 | 95.51 | 1,309,528 | -2.86(-2.91%) |
Jun 29, 2016 | 99.22 | 99.22 | 96.26 | 98.37 | 1,336,950 | +0.81(+0.83%) |
Jun 28, 2016 | 100.33 | 100.33 | 96.57 | 97.55 | 1,304,351 | +0.38(+0.39%) |
Jun 27, 2016 | 100.81 | 100.84 | 95.23 | 97.17 | 1,232,621 | -4.07(-4.02%) |
Jun 24, 2016 | 109.39 | 115.15 | 100.72 | 101.24 | 1,932,414 | -13.91(-12.08%) |
Jun 23, 2016 | 112.52 | 115.19 | 112.23 | 115.15 | 324,294 | +4.66(+4.21%) |
Jun 22, 2016 | 110.31 | 111.71 | 109.83 | 110.49 | 337,277 | +0.34(+0.31%) |
Jun 21, 2016 | 112.38 | 113.36 | 109.31 | 110.15 | 414,268 | -2.27(-2.02%) |
Jun 20, 2016 | 111.28 | 115.55 | 110.95 | 112.42 | 651,666 | +3.52(+3.23%) |
Jun 17, 2016 | 111.50 | 112.71 | 108.66 | 108.90 | 711,523 | -3.04(-2.71%) |
Jun 16, 2016 | 111.98 | 112.46 | 108.84 | 111.94 | 547,323 | -1.28(-1.13%) |
Jun 15, 2016 | 113.25 | 115.03 | 112.73 | 113.22 | 404,377 | +0.15(+0.13%) |
Jun 14, 2016 | 116.65 | 117.17 | 112.73 | 113.08 | 493,467 | -4.11(-3.50%) |
Jun 13, 2016 | 117.20 | 117.56 | 116.01 | 117.19 | 614,729 | -0.32(-0.27%) |
Jun 10, 2016 | 117.93 | 119.03 | 116.69 | 117.51 | 258,661 | -2.35(-1.96%) |
Jun 09, 2016 | 120.06 | 120.72 | 119.03 | 119.86 | 252,943 | -0.78(-0.65%) |
Jun 08, 2016 | 119.51 | 121.40 | 118.69 | 120.64 | 303,889 | +1.23(+1.03%) |
Jun 07, 2016 | 116.85 | 119.69 | 116.53 | 119.42 | 326,049 | +3.66(+3.17%) |
Jun 06, 2016 | 116.33 | 116.81 | 115.29 | 115.75 | 266,485 | +0.11(+0.09%) |
Jun 03, 2016 | 115.84 | 116.41 | 113.85 | 115.65 | 306,354 | -0.27(-0.23%) |
Jun 02, 2016 | 115.14 | 116.23 | 114.64 | 115.91 | 240,564 | +0.16(+0.14%) |
Jun 01, 2016 | 115.12 | 116.10 | 113.96 | 115.75 | 342,551 | +0.25(+0.21%) |
May 31, 2016 | 115.25 | 116.49 | 113.64 | 115.51 | 445,144 | +1.04(+0.91%) |
May 27, 2016 | 113.25 | 114.47 | 114.47 | 114.47 | 273,251 | +1.23(+1.09%) |
May 26, 2016 | 114.84 | 115.59 | 112.35 | 113.23 | 319,053 | -1.55(-1.35%) |
May 25, 2016 | 113.70 | 115.53 | 112.55 | 114.78 | 429,071 | +2.05(+1.82%) |
May 24, 2016 | 110.35 | 112.98 | 109.85 | 112.73 | 463,993 | +3.03(+2.76%) |
May 23, 2016 | 110.15 | 110.52 | 109.17 | 109.71 | 429,812 | -0.23(-0.21%) |
May 20, 2016 | 106.77 | 110.74 | 106.77 | 109.94 | 553,475 | +5.25(+5.02%) |
May 19, 2016 | 104.88 | 105.62 | 102.16 | 104.69 | 327,558 | -0.93(-0.88%) |
May 18, 2016 | 104.65 | 106.18 | 103.93 | 105.62 | 389,232 | +0.71(+0.67%) |
May 17, 2016 | 106.24 | 106.75 | 103.95 | 104.91 | 332,912 | -1.84(-1.73%) |
May 16, 2016 | 106.05 | 107.64 | 106.03 | 106.76 | 268,834 | +0.77(+0.73%) |
May 13, 2016 | 106.90 | 107.59 | 104.88 | 105.98 | 286,776 | -0.88(-0.83%) |
May 12, 2016 | 109.88 | 110.70 | 105.92 | 106.86 | 536,506 | -2.76(-2.52%) |
May 11, 2016 | 110.41 | 111.09 | 108.95 | 109.63 | 407,328 | -0.93(-0.84%) |
May 10, 2016 | 111.42 | 111.97 | 110.34 | 110.56 | 455,133 | -0.33(-0.30%) |
May 09, 2016 | 110.42 | 111.42 | 109.05 | 110.89 | 403,047 | +0.50(+0.45%) |
May 06, 2016 | 110.77 | 111.38 | 108.37 | 110.39 | 284,108 | -1.28(-1.15%) |
May 05, 2016 | 113.98 | 114.12 | 111.61 | 111.67 | 627,920 | -1.28(-1.13%) |
May 04, 2016 | 108.58 | 113.21 | 108.50 | 112.95 | 641,596 | +3.07(+2.79%) |
May 03, 2016 | 113.08 | 113.97 | 109.67 | 109.89 | 488,515 | -4.15(-3.64%) |