Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.26 | 109.11 | 108.12 | 108.92 | 3,995,291 | +0.79(+0.73%) |
Jul 28, 2016 | 107.55 | 108.38 | 107.17 | 108.13 | 3,446,464 | +0.65(+0.60%) |
Jul 27, 2016 | 108.04 | 108.04 | 106.69 | 107.48 | 4,724,106 | -0.72(-0.67%) |
Jul 26, 2016 | 109.00 | 109.23 | 108.03 | 108.20 | 3,386,081 | -0.82(-0.75%) |
Jul 25, 2016 | 109.24 | 109.28 | 108.38 | 109.02 | 3,053,106 | -0.17(-0.16%) |
Jul 22, 2016 | 108.78 | 109.41 | 108.78 | 109.19 | 2,693,784 | +0.61(+0.56%) |
Jul 21, 2016 | 108.71 | 108.87 | 108.11 | 108.58 | 2,806,940 | -0.34(-0.31%) |
Jul 20, 2016 | 109.86 | 109.91 | 108.68 | 108.92 | 3,021,759 | -0.61(-0.56%) |
Jul 19, 2016 | 108.86 | 109.56 | 108.71 | 109.53 | 3,987,524 | +0.32(+0.29%) |
Jul 18, 2016 | 109.66 | 109.70 | 108.84 | 109.21 | 3,688,714 | -0.45(-0.41%) |
Jul 15, 2016 | 109.77 | 110.49 | 108.97 | 109.66 | 5,230,580 | -0.30(-0.27%) |
Jul 14, 2016 | 109.83 | 110.94 | 109.76 | 109.96 | 4,834,268 | +0.05(+0.05%) |
Jul 13, 2016 | 109.07 | 110.06 | 108.89 | 109.91 | 5,229,882 | +1.12(+1.03%) |
Jul 12, 2016 | 108.42 | 109.11 | 108.37 | 108.79 | 4,180,990 | -0.12(-0.11%) |
Jul 11, 2016 | 108.16 | 109.13 | 107.77 | 108.91 | 6,446,235 | +0.64(+0.59%) |
Jul 08, 2016 | 108.04 | 107.49 | 107.32 | 108.27 | 6,052,753 | +0.78(+0.73%) |
Jul 07, 2016 | 108.53 | 109.00 | 107.07 | 107.49 | 9,912,284 | +1.57(+1.48%) |
Jul 06, 2016 | 106.59 | 106.73 | 105.63 | 105.92 | 6,122,862 | -0.50(-0.47%) |
Jul 05, 2016 | 105.67 | 106.97 | 105.63 | 106.42 | 5,365,187 | +0.79(+0.75%) |
Jul 01, 2016 | 106.23 | 105.63 | 105.63 | 105.63 | 4,115,700 | -0.31(-0.29%) |
Jun 30, 2016 | 103.75 | 106.00 | 103.54 | 105.94 | 7,972,764 | +2.82(+2.73%) |
Jun 29, 2016 | 102.82 | 103.33 | 102.46 | 103.12 | 4,898,724 | +0.98(+0.96%) |
Jun 28, 2016 | 102.16 | 102.34 | 101.51 | 102.14 | 5,195,061 | +0.01(+0.01%) |
Jun 27, 2016 | 101.77 | 102.34 | 101.30 | 102.13 | 6,398,843 | +0.15(+0.15%) |
Jun 24, 2016 | 102.49 | 103.45 | 101.80 | 101.98 | 8,654,811 | -2.46(-2.36%) |
Jun 23, 2016 | 104.46 | 104.50 | 103.91 | 104.44 | 3,068,134 | +0.70(+0.67%) |
Jun 22, 2016 | 104.08 | 104.49 | 103.63 | 103.74 | 3,398,877 | -0.34(-0.33%) |
Jun 21, 2016 | 103.81 | 104.41 | 103.76 | 104.08 | 3,214,510 | +0.71(+0.69%) |
Jun 20, 2016 | 104.07 | 104.68 | 103.35 | 103.37 | 3,567,059 | -0.04(-0.04%) |
Jun 17, 2016 | 103.59 | 103.80 | 102.40 | 103.41 | 5,577,860 | -0.44(-0.42%) |
Jun 16, 2016 | 102.51 | 103.93 | 102.51 | 103.85 | 3,520,867 | +0.99(+0.96%) |
Jun 15, 2016 | 103.27 | 103.57 | 102.75 | 102.86 | 3,434,378 | -0.37(-0.36%) |
Jun 14, 2016 | 102.60 | 103.29 | 101.74 | 103.23 | 4,363,559 | +0.17(+0.16%) |
Jun 13, 2016 | 103.24 | 103.69 | 102.98 | 103.06 | 4,368,338 | -0.25(-0.24%) |
Jun 10, 2016 | 103.25 | 103.49 | 102.79 | 103.31 | 3,462,385 | -0.35(-0.34%) |
Jun 09, 2016 | 102.90 | 103.82 | 102.54 | 103.66 | 3,552,237 | +0.48(+0.47%) |
Jun 08, 2016 | 102.36 | 103.35 | 102.17 | 103.18 | 2,860,778 | +0.69(+0.67%) |
Jun 07, 2016 | 102.82 | 103.18 | 102.28 | 102.49 | 4,078,737 | -0.21(-0.20%) |
Jun 06, 2016 | 102.54 | 103.06 | 102.24 | 102.70 | 2,944,217 | +0.17(+0.17%) |
Jun 03, 2016 | 101.92 | 102.83 | 101.92 | 102.53 | 4,511,654 | +0.53(+0.52%) |
Jun 02, 2016 | 101.33 | 102.01 | 101.17 | 102.00 | 3,618,690 | +0.43(+0.42%) |
Jun 01, 2016 | 100.56 | 101.60 | 100.30 | 101.57 | 4,741,392 | +0.40(+0.40%) |
May 31, 2016 | 102.14 | 102.37 | 100.82 | 101.17 | 6,368,712 | -0.79(-0.77%) |
May 27, 2016 | 102.13 | 101.96 | 101.96 | 101.96 | 2,877,000 | +0.06(+0.06%) |
May 26, 2016 | 101.20 | 101.96 | 101.01 | 101.90 | 4,543,050 | +0.81(+0.80%) |
May 25, 2016 | 101.17 | 101.60 | 100.96 | 101.09 | 3,223,789 | +0.00(+0.00%) |
May 24, 2016 | 100.91 | 101.38 | 100.69 | 101.09 | 3,446,254 | +0.67(+0.67%) |
May 23, 2016 | 100.12 | 100.77 | 100.00 | 100.42 | 4,185,857 | +0.32(+0.32%) |
May 20, 2016 | 101.71 | 101.79 | 100.00 | 100.10 | 5,594,668 | -1.23(-1.21%) |
May 19, 2016 | 100.75 | 101.44 | 100.30 | 101.33 | 4,722,424 | +0.42(+0.42%) |
May 18, 2016 | 101.95 | 102.00 | 100.27 | 100.91 | 6,969,836 | -1.46(-1.43%) |
May 17, 2016 | 104.17 | 104.35 | 102.01 | 102.37 | 5,443,329 | -1.76(-1.69%) |
May 16, 2016 | 103.98 | 104.65 | 103.63 | 104.13 | 4,243,167 | -0.05(-0.05%) |
May 13, 2016 | 105.75 | 106.10 | 103.54 | 104.18 | 7,811,530 | -1.92(-1.81%) |
May 12, 2016 | 106.13 | 106.40 | 105.58 | 106.10 | 3,195,310 | +0.38(+0.36%) |
May 11, 2016 | 106.26 | 106.94 | 105.63 | 105.72 | 3,424,861 | -0.85(-0.80%) |
May 10, 2016 | 105.43 | 106.63 | 105.33 | 106.57 | 3,885,423 | +1.29(+1.23%) |
May 09, 2016 | 104.92 | 105.73 | 104.91 | 105.28 | 4,432,307 | +0.32(+0.30%) |
May 06, 2016 | 103.68 | 104.97 | 103.68 | 104.96 | 3,547,652 | +0.75(+0.72%) |
May 05, 2016 | 103.87 | 104.88 | 103.60 | 104.21 | 3,401,360 | +0.19(+0.18%) |
May 04, 2016 | 103.51 | 104.44 | 103.13 | 104.02 | 3,852,606 | +0.46(+0.44%) |
May 03, 2016 | 103.41 | 103.93 | 103.00 | 103.56 | 3,945,431 | +0.13(+0.13%) |