Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.27 | 109.55 | 108.62 | 109.31 | 432,915 | -0.01(-0.01%) |
Jul 28, 2016 | 109.04 | 109.60 | 108.90 | 109.31 | 297,151 | +0.05(+0.04%) |
Jul 27, 2016 | 110.22 | 110.22 | 108.57 | 109.27 | 409,662 | -0.99(-0.90%) |
Jul 26, 2016 | 111.19 | 111.19 | 109.86 | 110.26 | 361,513 | -0.69(-0.62%) |
Jul 25, 2016 | 110.03 | 110.95 | 109.80 | 110.95 | 410,407 | +1.00(+0.91%) |
Jul 22, 2016 | 109.15 | 110.27 | 108.81 | 109.95 | 307,817 | +0.95(+0.87%) |
Jul 21, 2016 | 109.54 | 109.72 | 108.58 | 109.00 | 266,766 | -0.86(-0.78%) |
Jul 20, 2016 | 109.08 | 110.34 | 108.20 | 109.86 | 387,359 | +1.16(+1.06%) |
Jul 19, 2016 | 108.00 | 109.22 | 107.97 | 108.70 | 396,399 | +0.24(+0.22%) |
Jul 18, 2016 | 108.17 | 108.88 | 107.69 | 108.46 | 319,991 | +0.10(+0.09%) |
Jul 15, 2016 | 108.41 | 108.86 | 108.12 | 108.36 | 431,360 | +0.29(+0.27%) |
Jul 14, 2016 | 109.16 | 109.38 | 107.87 | 108.08 | 409,467 | -0.40(-0.37%) |
Jul 13, 2016 | 107.84 | 108.58 | 107.67 | 108.48 | 468,635 | +0.85(+0.79%) |
Jul 12, 2016 | 106.90 | 107.85 | 105.97 | 107.62 | 507,922 | +1.49(+1.41%) |
Jul 11, 2016 | 106.64 | 106.92 | 105.98 | 106.13 | 265,995 | -0.12(-0.12%) |
Jul 08, 2016 | 105.43 | 106.44 | 104.63 | 106.25 | 564,283 | +1.62(+1.55%) |
Jul 07, 2016 | 104.15 | 105.39 | 103.97 | 104.63 | 543,775 | +0.46(+0.44%) |
Jul 06, 2016 | 102.91 | 104.25 | 102.65 | 104.17 | 736,717 | +1.07(+1.03%) |
Jul 05, 2016 | 103.09 | 103.50 | 102.35 | 103.11 | 474,807 | -0.28(-0.27%) |
Jul 01, 2016 | 103.75 | 103.38 | 103.38 | 103.38 | 456,778 | -0.03(-0.03%) |
Jun 30, 2016 | 102.13 | 103.44 | 101.53 | 103.42 | 824,747 | +1.85(+1.82%) |
Jun 29, 2016 | 100.41 | 101.83 | 100.18 | 101.56 | 1,030,841 | +2.18(+2.20%) |
Jun 28, 2016 | 98.44 | 99.45 | 97.70 | 99.38 | 747,298 | +1.30(+1.33%) |
Jun 27, 2016 | 99.35 | 99.71 | 96.65 | 98.08 | 1,772,206 | -2.12(-2.11%) |
Jun 24, 2016 | 101.50 | 103.52 | 99.82 | 100.19 | 1,508,255 | -4.17(-4.00%) |
Jun 23, 2016 | 104.58 | 105.39 | 103.99 | 104.37 | 693,918 | +0.76(+0.74%) |
Jun 22, 2016 | 104.16 | 104.33 | 103.25 | 103.61 | 886,284 | -0.34(-0.33%) |
Jun 21, 2016 | 104.20 | 104.48 | 103.76 | 103.95 | 528,820 | +0.23(+0.22%) |
Jun 20, 2016 | 103.07 | 104.15 | 103.03 | 103.72 | 848,106 | +1.22(+1.20%) |
Jun 17, 2016 | 102.86 | 102.90 | 101.48 | 102.49 | 696,570 | -0.35(-0.34%) |
Jun 16, 2016 | 102.76 | 103.05 | 101.61 | 102.85 | 940,015 | -0.23(-0.22%) |
Jun 15, 2016 | 104.61 | 104.61 | 102.98 | 103.07 | 626,862 | -0.95(-0.91%) |
Jun 14, 2016 | 103.35 | 104.29 | 101.66 | 104.02 | 961,787 | +0.03(+0.02%) |
Jun 13, 2016 | 104.94 | 105.01 | 103.96 | 104.00 | 493,470 | -1.16(-1.10%) |
Jun 10, 2016 | 105.37 | 105.54 | 104.13 | 105.16 | 889,683 | -0.85(-0.80%) |
Jun 09, 2016 | 106.30 | 106.30 | 105.76 | 106.01 | 590,562 | -0.99(-0.92%) |
Jun 08, 2016 | 105.97 | 107.23 | 105.22 | 106.99 | 466,137 | +1.21(+1.14%) |
Jun 07, 2016 | 105.43 | 106.31 | 105.00 | 105.79 | 385,598 | +0.56(+0.54%) |
Jun 06, 2016 | 105.25 | 105.88 | 104.77 | 105.22 | 606,240 | +0.42(+0.40%) |
Jun 03, 2016 | 104.94 | 105.12 | 103.95 | 104.81 | 711,783 | -0.31(-0.29%) |
Jun 02, 2016 | 105.21 | 105.21 | 104.28 | 105.12 | 547,146 | -0.17(-0.16%) |
Jun 01, 2016 | 105.35 | 105.70 | 104.71 | 105.29 | 754,732 | -0.07(-0.06%) |
May 31, 2016 | 105.52 | 105.72 | 104.56 | 105.35 | 629,299 | -0.28(-0.26%) |
May 27, 2016 | 105.29 | 105.63 | 105.63 | 105.63 | 311,624 | +0.33(+0.32%) |
May 26, 2016 | 105.39 | 105.60 | 105.06 | 105.30 | 552,073 | -0.06(-0.05%) |
May 25, 2016 | 104.79 | 105.63 | 104.79 | 105.35 | 336,795 | +0.61(+0.59%) |
May 24, 2016 | 104.66 | 104.92 | 103.34 | 104.74 | 495,602 | +0.27(+0.26%) |
May 23, 2016 | 104.36 | 104.61 | 103.56 | 104.47 | 403,108 | -0.09(-0.09%) |
May 20, 2016 | 105.06 | 105.50 | 104.09 | 104.56 | 715,364 | +0.03(+0.02%) |
May 19, 2016 | 103.31 | 104.64 | 102.71 | 104.54 | 541,787 | +1.12(+1.08%) |
May 18, 2016 | 103.72 | 104.38 | 103.07 | 103.42 | 1,276,040 | -0.71(-0.68%) |
May 17, 2016 | 103.79 | 104.28 | 103.21 | 104.13 | 1,384,436 | -0.25(-0.23%) |
May 16, 2016 | 103.04 | 104.64 | 103.03 | 104.37 | 914,891 | +1.27(+1.23%) |
May 13, 2016 | 102.81 | 103.55 | 102.50 | 103.11 | 906,345 | +0.07(+0.07%) |
May 12, 2016 | 101.47 | 103.17 | 101.08 | 103.03 | 966,623 | +2.07(+2.05%) |
May 11, 2016 | 102.92 | 103.42 | 100.92 | 100.96 | 988,102 | -2.14(-2.08%) |
May 10, 2016 | 99.64 | 104.15 | 98.83 | 103.10 | 2,259,784 | +5.19(+5.30%) |
May 09, 2016 | 96.92 | 97.99 | 96.71 | 97.91 | 935,179 | +1.06(+1.10%) |
May 06, 2016 | 96.53 | 96.93 | 95.61 | 96.85 | 752,503 | -0.02(-0.03%) |
May 05, 2016 | 97.41 | 97.88 | 96.66 | 96.88 | 378,551 | -0.02(-0.02%) |
May 04, 2016 | 97.12 | 98.35 | 96.76 | 96.89 | 499,343 | -0.59(-0.60%) |
May 03, 2016 | 97.01 | 97.68 | 96.59 | 97.48 | 414,614 | -0.37(-0.38%) |