Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 110.18 | 110.37 | 110.15 | 110.25 | 77,317 | +0.16(+0.15%) |
Jul 28, 2016 | 110.01 | 110.16 | 109.94 | 110.08 | 48,726 | +0.10(+0.09%) |
Jul 27, 2016 | 109.94 | 110.05 | 109.79 | 109.98 | 69,343 | +0.11(+0.10%) |
Jul 26, 2016 | 109.88 | 109.95 | 109.73 | 109.88 | 59,419 | +0.04(+0.03%) |
Jul 25, 2016 | 109.88 | 110.00 | 109.81 | 109.84 | 89,549 | -0.04(-0.03%) |
Jul 22, 2016 | 109.70 | 110.06 | 109.70 | 109.88 | 50,898 | -0.08(-0.07%) |
Jul 21, 2016 | 109.80 | 109.97 | 109.63 | 109.95 | 57,793 | +0.15(+0.13%) |
Jul 20, 2016 | 109.66 | 109.91 | 109.63 | 109.81 | 150,349 | +0.01(+0.01%) |
Jul 19, 2016 | 109.71 | 109.95 | 109.71 | 109.80 | 61,779 | +0.14(+0.12%) |
Jul 18, 2016 | 109.80 | 109.88 | 109.65 | 109.66 | 51,086 | -0.11(-0.10%) |
Jul 15, 2016 | 109.81 | 109.91 | 109.66 | 109.77 | 71,749 | -0.12(-0.11%) |
Jul 14, 2016 | 110.02 | 110.08 | 109.75 | 109.89 | 110,392 | -0.23(-0.21%) |
Jul 13, 2016 | 110.18 | 110.26 | 109.92 | 110.12 | 79,076 | +0.08(+0.07%) |
Jul 12, 2016 | 110.23 | 110.24 | 109.86 | 110.04 | 383,460 | -0.21(-0.19%) |
Jul 11, 2016 | 110.51 | 110.54 | 110.05 | 110.26 | 103,733 | -0.25(-0.23%) |
Jul 08, 2016 | 110.33 | 110.53 | 110.45 | 110.51 | 76,730 | +0.06(+0.05%) |
Jul 07, 2016 | 110.48 | 110.48 | 110.09 | 110.45 | 95,715 | +0.01(+0.01%) |
Jul 06, 2016 | 110.18 | 110.90 | 110.17 | 110.44 | 44,074 | -0.01(-0.01%) |
Jul 05, 2016 | 110.28 | 110.50 | 110.28 | 110.45 | 107,477 | +0.27(+0.25%) |
Jul 01, 2016 | 110.27 | 110.18 | 110.18 | 110.18 | 53,146 | +0.07(+0.07%) |
Jun 30, 2016 | 109.98 | 110.18 | 109.84 | 110.11 | 334,810 | +0.25(+0.23%) |
Jun 29, 2016 | 110.05 | 110.06 | 109.81 | 109.85 | 146,649 | -0.11(-0.10%) |
Jun 28, 2016 | 109.93 | 110.01 | 109.84 | 109.96 | 92,674 | +0.11(+0.10%) |
Jun 27, 2016 | 109.93 | 110.08 | 109.75 | 109.85 | 183,154 | +0.22(+0.20%) |
Jun 24, 2016 | 109.58 | 109.77 | 109.05 | 109.63 | 189,962 | +0.58(+0.53%) |
Jun 23, 2016 | 109.14 | 109.16 | 108.99 | 109.05 | 52,087 | -0.13(-0.12%) |
Jun 22, 2016 | 109.14 | 109.19 | 109.06 | 109.18 | 780,548 | +0.02(+0.02%) |
Jun 21, 2016 | 109.28 | 109.32 | 109.09 | 109.15 | 64,913 | -0.10(-0.09%) |
Jun 20, 2016 | 109.31 | 109.41 | 109.19 | 109.25 | 36,436 | -0.19(-0.18%) |
Jun 17, 2016 | 109.54 | 109.54 | 109.32 | 109.44 | 77,294 | -0.03(-0.03%) |
Jun 16, 2016 | 109.45 | 109.64 | 109.39 | 109.47 | 142,091 | +0.04(+0.04%) |
Jun 15, 2016 | 109.27 | 109.57 | 109.20 | 109.44 | 68,336 | +0.18(+0.17%) |
Jun 14, 2016 | 109.37 | 109.56 | 109.22 | 109.25 | 133,621 | -0.06(-0.05%) |
Jun 13, 2016 | 109.22 | 109.38 | 109.18 | 109.31 | 70,683 | +0.10(+0.09%) |
Jun 10, 2016 | 109.12 | 109.25 | 109.04 | 109.21 | 70,730 | +0.17(+0.16%) |
Jun 09, 2016 | 109.02 | 109.12 | 108.98 | 109.04 | 79,045 | +0.08(+0.07%) |
Jun 08, 2016 | 108.91 | 109.01 | 108.91 | 108.96 | 70,331 | +0.01(+0.01%) |
Jun 07, 2016 | 108.90 | 108.99 | 108.84 | 108.95 | 50,454 | +0.09(+0.08%) |
Jun 06, 2016 | 108.84 | 108.93 | 108.80 | 108.86 | 271,202 | +0.00(+0.00%) |
Jun 03, 2016 | 108.86 | 108.91 | 108.79 | 108.86 | 57,301 | +0.43(+0.39%) |
Jun 02, 2016 | 108.39 | 108.46 | 108.32 | 108.44 | 39,778 | +0.15(+0.13%) |
Jun 01, 2016 | 108.40 | 108.40 | 108.21 | 108.29 | 67,199 | -0.06(-0.06%) |
May 31, 2016 | 108.19 | 108.40 | 108.17 | 108.35 | 35,516 | +0.09(+0.08%) |
May 27, 2016 | 108.38 | 108.26 | 108.26 | 108.26 | 42,786 | -0.10(-0.09%) |
May 26, 2016 | 108.31 | 108.40 | 108.19 | 108.36 | 136,383 | +0.17(+0.16%) |
May 25, 2016 | 108.18 | 108.25 | 108.08 | 108.19 | 60,534 | +0.01(+0.01%) |
May 24, 2016 | 108.18 | 108.22 | 108.04 | 108.18 | 55,589 | -0.04(-0.04%) |
May 23, 2016 | 108.22 | 108.25 | 108.13 | 108.22 | 56,955 | +0.05(+0.05%) |
May 20, 2016 | 108.22 | 108.30 | 108.12 | 108.17 | 45,001 | +0.03(+0.03%) |
May 19, 2016 | 108.20 | 108.25 | 108.08 | 108.14 | 273,719 | -0.08(-0.07%) |
May 18, 2016 | 108.41 | 108.43 | 108.16 | 108.22 | 30,704 | -0.38(-0.35%) |
May 17, 2016 | 108.58 | 108.69 | 108.55 | 108.59 | 37,894 | -0.10(-0.09%) |
May 16, 2016 | 108.86 | 108.86 | 108.67 | 108.69 | 52,430 | -0.13(-0.12%) |
May 13, 2016 | 108.76 | 108.88 | 108.70 | 108.83 | 118,833 | +0.06(+0.05%) |
May 12, 2016 | 108.80 | 108.89 | 108.71 | 108.77 | 553,202 | -0.09(-0.08%) |
May 11, 2016 | 108.87 | 109.16 | 108.78 | 108.86 | 1,350,711 | +0.00(+0.00%) |
May 10, 2016 | 108.76 | 108.91 | 108.73 | 108.86 | 108,793 | -0.03(-0.03%) |
May 09, 2016 | 108.84 | 108.90 | 108.77 | 108.88 | 40,490 | +0.14(+0.13%) |
May 06, 2016 | 108.83 | 108.91 | 108.63 | 108.75 | 84,045 | -0.08(-0.07%) |
May 05, 2016 | 108.70 | 108.90 | 108.61 | 108.83 | 113,826 | +0.07(+0.06%) |
May 04, 2016 | 108.71 | 108.77 | 108.60 | 108.76 | 83,797 | +0.14(+0.13%) |
May 03, 2016 | 108.69 | 108.71 | 108.53 | 108.62 | 70,503 | +0.14(+0.13%) |