Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.53 | 105.73 | 103.62 | 105.00 | 100,499 | +0.45(+0.43%) |
Jul 28, 2016 | 105.40 | 105.45 | 104.39 | 104.55 | 130,683 | -0.88(-0.83%) |
Jul 27, 2016 | 105.65 | 106.13 | 104.88 | 105.43 | 134,871 | -0.15(-0.14%) |
Jul 26, 2016 | 104.81 | 106.43 | 104.81 | 105.58 | 138,695 | +1.06(+1.01%) |
Jul 25, 2016 | 104.17 | 105.00 | 103.97 | 104.52 | 111,742 | +0.30(+0.29%) |
Jul 22, 2016 | 102.92 | 104.37 | 102.31 | 104.22 | 82,475 | +1.28(+1.24%) |
Jul 21, 2016 | 103.74 | 104.52 | 102.43 | 102.94 | 81,837 | -1.00(-0.96%) |
Jul 20, 2016 | 103.64 | 104.22 | 103.26 | 103.94 | 92,712 | +0.38(+0.37%) |
Jul 19, 2016 | 103.85 | 104.15 | 102.95 | 103.56 | 125,427 | -0.48(-0.46%) |
Jul 18, 2016 | 104.04 | 104.34 | 103.72 | 104.04 | 55,807 | -0.02(-0.02%) |
Jul 15, 2016 | 103.67 | 104.99 | 103.14 | 104.06 | 138,830 | +1.30(+1.27%) |
Jul 14, 2016 | 102.51 | 103.67 | 102.47 | 102.76 | 123,480 | +0.25(+0.24%) |
Jul 13, 2016 | 104.50 | 104.68 | 102.32 | 102.51 | 200,642 | -1.93(-1.85%) |
Jul 12, 2016 | 103.00 | 105.30 | 102.57 | 104.44 | 156,123 | +2.14(+2.09%) |
Jul 11, 2016 | 102.33 | 102.90 | 100.34 | 102.30 | 172,112 | +0.79(+0.78%) |
Jul 08, 2016 | 98.64 | 101.65 | 97.62 | 101.51 | 163,404 | +3.89(+3.98%) |
Jul 07, 2016 | 97.27 | 97.93 | 96.52 | 97.62 | 123,762 | +0.34(+0.35%) |
Jul 06, 2016 | 95.83 | 97.52 | 94.68 | 97.28 | 110,299 | +0.00(+0.00%) |
Jul 05, 2016 | 98.16 | 98.34 | 96.76 | 97.28 | 82,544 | -1.62(-1.64%) |
Jul 01, 2016 | 98.99 | 98.90 | 98.90 | 98.90 | 78,600 | -0.15(-0.15%) |
Jun 30, 2016 | 96.67 | 99.10 | 96.18 | 99.05 | 163,426 | +2.78(+2.89%) |
Jun 29, 2016 | 95.70 | 96.61 | 95.22 | 96.27 | 94,862 | +1.84(+1.95%) |
Jun 28, 2016 | 93.72 | 94.99 | 93.59 | 94.43 | 118,520 | +1.48(+1.59%) |
Jun 27, 2016 | 92.52 | 94.23 | 92.52 | 92.95 | 168,254 | -2.31(-2.42%) |
Jun 24, 2016 | 97.03 | 97.64 | 95.05 | 95.26 | 202,338 | -5.72(-5.66%) |
Jun 23, 2016 | 100.11 | 101.00 | 99.51 | 100.98 | 125,298 | +2.11(+2.13%) |
Jun 22, 2016 | 99.48 | 100.25 | 98.75 | 98.87 | 60,049 | -0.56(-0.56%) |
Jun 21, 2016 | 100.10 | 100.21 | 99.06 | 99.43 | 104,841 | -0.76(-0.76%) |
Jun 20, 2016 | 100.36 | 101.66 | 99.71 | 100.19 | 150,308 | +1.38(+1.40%) |
Jun 17, 2016 | 99.33 | 99.60 | 98.08 | 98.81 | 248,779 | -0.41(-0.41%) |
Jun 16, 2016 | 98.51 | 99.50 | 97.16 | 99.22 | 77,790 | +0.08(+0.08%) |
Jun 15, 2016 | 99.79 | 100.17 | 98.61 | 99.14 | 62,252 | -0.20(-0.20%) |
Jun 14, 2016 | 98.87 | 99.64 | 98.32 | 99.34 | 138,005 | +0.04(+0.04%) |
Jun 13, 2016 | 98.48 | 99.71 | 98.04 | 99.30 | 159,767 | +0.32(+0.32%) |
Jun 10, 2016 | 99.74 | 99.74 | 98.52 | 98.98 | 104,864 | -1.31(-1.31%) |
Jun 09, 2016 | 100.64 | 100.88 | 99.92 | 100.29 | 122,582 | -0.68(-0.67%) |
Jun 08, 2016 | 100.71 | 101.04 | 100.14 | 100.97 | 97,338 | +0.30(+0.30%) |
Jun 07, 2016 | 100.65 | 101.09 | 100.32 | 100.67 | 69,582 | +0.18(+0.18%) |
Jun 06, 2016 | 98.36 | 100.64 | 98.25 | 100.49 | 107,855 | +1.96(+1.99%) |
Jun 03, 2016 | 99.11 | 99.11 | 97.59 | 98.53 | 92,291 | -0.55(-0.56%) |
Jun 02, 2016 | 99.01 | 99.22 | 98.48 | 99.08 | 104,395 | +0.05(+0.05%) |
Jun 01, 2016 | 97.60 | 99.29 | 96.96 | 99.03 | 168,920 | +0.90(+0.92%) |
May 31, 2016 | 98.45 | 98.91 | 97.40 | 98.13 | 146,978 | -0.45(-0.46%) |
May 27, 2016 | 97.48 | 98.58 | 98.58 | 98.58 | 158,300 | +1.01(+1.04%) |
May 26, 2016 | 96.54 | 98.42 | 96.36 | 97.57 | 143,285 | +1.26(+1.31%) |
May 25, 2016 | 96.14 | 96.47 | 95.16 | 96.31 | 88,739 | +0.25(+0.26%) |
May 24, 2016 | 93.79 | 96.12 | 93.79 | 96.06 | 176,426 | +2.28(+2.43%) |
May 23, 2016 | 94.53 | 94.53 | 93.52 | 93.78 | 88,764 | -0.62(-0.66%) |
May 20, 2016 | 93.54 | 94.60 | 92.95 | 94.40 | 177,150 | +1.42(+1.53%) |
May 19, 2016 | 93.02 | 94.05 | 91.82 | 92.98 | 78,084 | -0.72(-0.77%) |
May 18, 2016 | 92.85 | 94.99 | 92.72 | 93.70 | 142,193 | +0.72(+0.77%) |
May 17, 2016 | 94.39 | 94.86 | 92.54 | 92.98 | 127,063 | -1.81(-1.91%) |
May 16, 2016 | 92.94 | 95.03 | 92.94 | 94.79 | 112,443 | +1.92(+2.07%) |
May 13, 2016 | 93.46 | 94.00 | 92.53 | 92.87 | 159,879 | -1.03(-1.10%) |
May 12, 2016 | 94.19 | 94.31 | 93.32 | 93.90 | 102,918 | +0.06(+0.06%) |
May 11, 2016 | 95.20 | 95.38 | 93.76 | 93.84 | 108,236 | -1.43(-1.50%) |
May 10, 2016 | 93.74 | 95.53 | 91.87 | 95.27 | 117,458 | +1.60(+1.71%) |
May 09, 2016 | 93.80 | 94.37 | 92.74 | 93.67 | 105,117 | -0.25(-0.27%) |
May 06, 2016 | 94.16 | 94.75 | 93.30 | 93.92 | 137,516 | -0.24(-0.25%) |
May 05, 2016 | 92.30 | 94.57 | 91.45 | 94.16 | 209,180 | +2.19(+2.38%) |
May 04, 2016 | 92.23 | 93.54 | 91.08 | 91.97 | 134,159 | -0.50(-0.54%) |
May 03, 2016 | 92.87 | 93.05 | 91.12 | 92.47 | 203,630 | -1.05(-1.12%) |