Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.75 | 103.67 | 102.24 | 102.61 | 169,923 | +0.16(+0.16%) |
Jul 28, 2016 | 102.20 | 102.85 | 101.45 | 102.45 | 111,754 | +0.25(+0.24%) |
Jul 27, 2016 | 102.98 | 104.42 | 101.73 | 102.20 | 106,092 | -0.98(-0.95%) |
Jul 26, 2016 | 104.01 | 105.12 | 102.86 | 103.18 | 90,417 | -0.72(-0.70%) |
Jul 25, 2016 | 105.40 | 105.67 | 103.81 | 103.91 | 108,191 | -1.99(-1.88%) |
Jul 22, 2016 | 105.12 | 107.07 | 105.12 | 105.90 | 79,059 | +0.91(+0.87%) |
Jul 21, 2016 | 106.17 | 106.35 | 104.50 | 104.98 | 113,278 | -1.33(-1.25%) |
Jul 20, 2016 | 107.20 | 107.62 | 106.23 | 106.31 | 65,176 | -0.36(-0.33%) |
Jul 19, 2016 | 106.98 | 107.45 | 106.49 | 106.67 | 74,553 | -0.13(-0.13%) |
Jul 18, 2016 | 106.86 | 108.39 | 106.51 | 106.81 | 93,340 | -0.11(-0.10%) |
Jul 15, 2016 | 107.20 | 107.97 | 106.89 | 106.91 | 107,211 | +0.02(+0.02%) |
Jul 14, 2016 | 108.07 | 108.83 | 106.87 | 106.89 | 102,896 | -1.24(-1.15%) |
Jul 13, 2016 | 108.14 | 109.14 | 107.50 | 108.14 | 117,275 | +0.40(+0.37%) |
Jul 12, 2016 | 109.50 | 111.17 | 107.31 | 107.73 | 155,289 | -1.11(-1.02%) |
Jul 11, 2016 | 105.39 | 109.17 | 104.79 | 108.85 | 211,860 | +3.33(+3.15%) |
Jul 08, 2016 | 99.61 | 105.81 | 103.06 | 105.52 | 427,749 | +2.45(+2.38%) |
Jul 07, 2016 | 103.31 | 104.65 | 102.27 | 103.06 | 179,599 | -2.34(-2.22%) |
Jul 05, 2016 | 104.20 | 107.17 | 101.76 | 105.40 | 151,681 | +1.16(+1.12%) |
Jul 01, 2016 | 104.32 | 104.24 | 104.24 | 104.24 | 88,043 | -0.21(-0.20%) |
Jun 30, 2016 | 100.76 | 104.62 | 100.76 | 104.45 | 156,030 | +3.77(+3.74%) |
Jun 29, 2016 | 101.90 | 104.08 | 99.69 | 100.68 | 143,549 | -0.44(-0.43%) |
Jun 28, 2016 | 100.22 | 101.92 | 100.22 | 101.12 | 108,781 | +1.48(+1.48%) |
Jun 27, 2016 | 99.58 | 100.92 | 98.40 | 99.64 | 185,622 | +0.04(+0.04%) |
Jun 24, 2016 | 100.84 | 102.47 | 99.47 | 99.61 | 204,515 | -3.90(-3.77%) |
Jun 23, 2016 | 102.95 | 104.11 | 102.86 | 103.51 | 52,179 | +0.77(+0.75%) |
Jun 22, 2016 | 101.90 | 102.94 | 101.84 | 102.74 | 52,890 | +0.61(+0.60%) |
Jun 21, 2016 | 102.27 | 102.63 | 101.53 | 102.12 | 53,101 | +0.26(+0.25%) |
Jun 20, 2016 | 102.15 | 103.04 | 101.44 | 101.86 | 90,485 | +0.64(+0.63%) |
Jun 17, 2016 | 103.48 | 103.80 | 100.81 | 101.22 | 161,244 | -2.17(-2.10%) |
Jun 16, 2016 | 102.32 | 103.70 | 101.99 | 103.39 | 58,944 | +0.71(+0.69%) |
Jun 15, 2016 | 104.49 | 105.10 | 102.60 | 102.68 | 82,200 | -1.57(-1.51%) |
Jun 14, 2016 | 102.29 | 104.60 | 101.72 | 104.26 | 140,952 | +1.95(+1.90%) |
Jun 13, 2016 | 101.52 | 103.06 | 101.52 | 102.31 | 135,077 | +0.15(+0.15%) |
Jun 10, 2016 | 101.91 | 102.32 | 101.43 | 102.16 | 86,030 | -0.19(-0.18%) |
Jun 09, 2016 | 101.12 | 102.48 | 99.83 | 102.34 | 85,290 | +1.32(+1.30%) |
Jun 08, 2016 | 99.61 | 101.35 | 99.53 | 101.03 | 87,345 | +1.50(+1.51%) |
Jun 07, 2016 | 99.33 | 99.71 | 97.48 | 99.53 | 93,072 | +0.52(+0.52%) |
Jun 06, 2016 | 98.67 | 101.03 | 98.44 | 99.01 | 319,176 | +0.10(+0.10%) |
Jun 03, 2016 | 99.15 | 99.56 | 98.48 | 98.91 | 81,772 | -0.25(-0.25%) |
Jun 02, 2016 | 98.60 | 99.22 | 98.17 | 99.16 | 81,062 | -0.01(-0.01%) |
Jun 01, 2016 | 98.81 | 99.58 | 98.25 | 99.17 | 108,015 | +0.12(+0.13%) |
May 31, 2016 | 99.60 | 99.60 | 98.49 | 99.05 | 57,902 | -0.17(-0.17%) |
May 27, 2016 | 99.13 | 99.21 | 99.21 | 99.21 | 55,659 | -0.16(-0.16%) |
May 26, 2016 | 98.08 | 99.51 | 97.84 | 99.37 | 113,138 | +1.16(+1.18%) |
May 25, 2016 | 98.70 | 99.00 | 97.89 | 98.22 | 97,889 | -0.16(-0.16%) |
May 24, 2016 | 96.37 | 98.72 | 96.37 | 98.38 | 110,970 | +2.28(+2.37%) |
May 23, 2016 | 96.23 | 96.47 | 95.57 | 96.10 | 89,996 | -0.14(-0.15%) |
May 20, 2016 | 95.30 | 96.58 | 94.95 | 96.24 | 126,907 | +1.02(+1.07%) |
May 19, 2016 | 93.38 | 95.29 | 93.38 | 95.22 | 72,117 | +1.20(+1.28%) |
May 18, 2016 | 93.37 | 95.03 | 93.32 | 94.02 | 79,109 | +0.38(+0.41%) |
May 17, 2016 | 97.26 | 97.47 | 93.24 | 93.64 | 196,830 | -3.36(-3.47%) |
May 16, 2016 | 95.90 | 97.59 | 94.87 | 97.00 | 109,955 | +1.05(+1.09%) |
May 13, 2016 | 96.72 | 97.09 | 95.58 | 95.95 | 71,532 | -0.78(-0.81%) |
May 12, 2016 | 95.91 | 97.19 | 95.87 | 96.73 | 143,486 | +1.20(+1.26%) |
May 11, 2016 | 95.40 | 95.85 | 94.71 | 95.53 | 113,304 | -0.03(-0.03%) |
May 10, 2016 | 95.67 | 95.87 | 94.79 | 95.56 | 50,436 | +0.20(+0.21%) |
May 09, 2016 | 94.56 | 95.70 | 94.21 | 95.36 | 69,099 | +0.86(+0.91%) |
May 06, 2016 | 92.90 | 94.52 | 92.20 | 94.50 | 74,529 | +1.36(+1.46%) |
May 05, 2016 | 93.56 | 93.89 | 92.69 | 93.14 | 91,882 | -0.34(-0.36%) |
May 04, 2016 | 92.51 | 93.75 | 92.31 | 93.48 | 92,483 | +0.69(+0.75%) |
May 03, 2016 | 92.68 | 93.82 | 92.30 | 92.78 | 136,978 | -0.50(-0.53%) |