Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 96.71 | 97.10 | 81.99 | 90.27 | 11,315,962 | -15.66(-14.78%) |
Jul 28, 2016 | 106.45 | 106.81 | 105.36 | 105.93 | 1,102,803 | -0.55(-0.52%) |
Jul 27, 2016 | 107.40 | 107.74 | 106.09 | 106.48 | 801,296 | -0.60(-0.56%) |
Jul 26, 2016 | 106.28 | 107.30 | 106.23 | 107.08 | 557,344 | +0.67(+0.63%) |
Jul 25, 2016 | 107.36 | 107.56 | 106.11 | 106.41 | 970,589 | -0.84(-0.78%) |
Jul 22, 2016 | 106.57 | 107.39 | 106.04 | 107.25 | 763,962 | +0.98(+0.92%) |
Jul 21, 2016 | 106.05 | 106.42 | 105.86 | 106.27 | 507,688 | -0.25(-0.23%) |
Jul 20, 2016 | 106.50 | 106.98 | 106.16 | 106.52 | 638,473 | +0.15(+0.14%) |
Jul 19, 2016 | 105.78 | 106.53 | 105.06 | 106.37 | 913,165 | +0.51(+0.48%) |
Jul 18, 2016 | 105.91 | 106.32 | 105.46 | 105.86 | 524,866 | -0.05(-0.05%) |
Jul 15, 2016 | 106.52 | 106.52 | 105.49 | 105.91 | 691,418 | -0.28(-0.26%) |
Jul 14, 2016 | 105.82 | 106.32 | 105.53 | 106.19 | 474,623 | +1.29(+1.23%) |
Jul 13, 2016 | 105.66 | 105.68 | 104.76 | 104.90 | 321,410 | -0.31(-0.29%) |
Jul 12, 2016 | 104.69 | 105.60 | 103.72 | 105.21 | 576,574 | +0.79(+0.76%) |
Jul 11, 2016 | 105.00 | 105.15 | 104.28 | 104.42 | 656,334 | -0.28(-0.27%) |
Jul 08, 2016 | 102.56 | 104.78 | 102.06 | 104.70 | 477,291 | +2.64(+2.59%) |
Jul 07, 2016 | 102.79 | 103.63 | 101.71 | 102.06 | 484,251 | -0.49(-0.48%) |
Jul 05, 2016 | 104.11 | 104.41 | 101.73 | 102.55 | 657,043 | -1.78(-1.71%) |
Jul 01, 2016 | 104.12 | 104.33 | 104.33 | 104.33 | 834,600 | +0.21(+0.20%) |
Jun 30, 2016 | 102.45 | 104.12 | 101.47 | 104.12 | 740,938 | +2.14(+2.10%) |
Jun 29, 2016 | 100.52 | 102.10 | 100.03 | 101.98 | 902,547 | +2.03(+2.03%) |
Jun 28, 2016 | 99.43 | 99.99 | 98.92 | 99.95 | 654,812 | +0.78(+0.79%) |
Jun 27, 2016 | 100.00 | 100.38 | 98.54 | 99.17 | 982,575 | -1.55(-1.54%) |
Jun 24, 2016 | 99.49 | 101.81 | 99.24 | 100.72 | 1,188,709 | -2.66(-2.57%) |
Jun 23, 2016 | 102.52 | 103.43 | 102.09 | 103.38 | 481,444 | +1.50(+1.47%) |
Jun 22, 2016 | 101.76 | 102.26 | 101.51 | 101.88 | 457,483 | +0.47(+0.46%) |
Jun 21, 2016 | 101.91 | 102.44 | 101.25 | 101.41 | 624,950 | -0.56(-0.55%) |
Jun 20, 2016 | 102.47 | 103.00 | 101.60 | 101.97 | 679,157 | +0.49(+0.48%) |
Jun 17, 2016 | 103.00 | 103.03 | 100.94 | 101.48 | 1,894,415 | -1.41(-1.37%) |
Jun 16, 2016 | 100.78 | 102.97 | 100.62 | 102.89 | 1,532,106 | +1.68(+1.66%) |
Jun 15, 2016 | 100.90 | 101.94 | 100.52 | 101.21 | 1,251,720 | +0.64(+0.64%) |
Jun 14, 2016 | 100.51 | 100.67 | 99.76 | 100.57 | 727,758 | +0.20(+0.20%) |
Jun 13, 2016 | 99.64 | 100.71 | 99.63 | 100.37 | 1,061,912 | +0.29(+0.29%) |
Jun 10, 2016 | 100.16 | 100.61 | 99.66 | 100.08 | 1,169,296 | -0.78(-0.77%) |
Jun 09, 2016 | 101.65 | 101.97 | 100.53 | 100.86 | 835,403 | -1.28(-1.25%) |
Jun 08, 2016 | 101.69 | 102.42 | 101.34 | 102.14 | 961,353 | +0.14(+0.14%) |
Jun 07, 2016 | 99.52 | 102.04 | 99.41 | 102.00 | 2,014,118 | +2.64(+2.66%) |
Jun 06, 2016 | 99.03 | 99.45 | 98.46 | 99.36 | 760,772 | +0.81(+0.82%) |
Jun 03, 2016 | 98.61 | 98.70 | 97.87 | 98.55 | 1,211,060 | -0.18(-0.18%) |
Jun 02, 2016 | 98.16 | 98.99 | 98.16 | 98.73 | 834,385 | +0.17(+0.17%) |
Jun 01, 2016 | 98.07 | 98.66 | 97.62 | 98.56 | 1,015,177 | +0.57(+0.58%) |
May 31, 2016 | 97.41 | 98.38 | 96.83 | 97.99 | 3,244,338 | +0.42(+0.43%) |
May 27, 2016 | 98.72 | 97.57 | 97.57 | 97.57 | 912,300 | -0.77(-0.78%) |
May 26, 2016 | 95.88 | 98.92 | 95.88 | 98.34 | 982,108 | +0.87(+0.89%) |
May 25, 2016 | 98.48 | 99.37 | 97.08 | 97.47 | 1,519,272 | -0.51(-0.52%) |
May 24, 2016 | 96.74 | 98.48 | 96.31 | 97.98 | 1,475,364 | +1.87(+1.95%) |
May 23, 2016 | 96.24 | 97.24 | 95.89 | 96.11 | 1,046,952 | -0.30(-0.31%) |
May 20, 2016 | 98.20 | 98.58 | 96.06 | 96.41 | 1,529,177 | -0.89(-0.91%) |
May 19, 2016 | 97.99 | 98.71 | 96.63 | 97.30 | 1,228,083 | -1.07(-1.09%) |
May 18, 2016 | 97.12 | 99.53 | 96.80 | 98.37 | 2,284,911 | +0.70(+0.72%) |
May 17, 2016 | 95.71 | 99.59 | 95.51 | 97.67 | 2,668,397 | +2.20(+2.30%) |
May 16, 2016 | 94.11 | 95.83 | 93.68 | 95.47 | 2,261,377 | +1.77(+1.89%) |
May 13, 2016 | 93.02 | 94.54 | 93.00 | 93.70 | 1,882,198 | +0.43(+0.46%) |
May 12, 2016 | 95.17 | 95.54 | 93.12 | 93.27 | 1,832,068 | -1.24(-1.31%) |
May 11, 2016 | 95.85 | 96.04 | 94.38 | 94.51 | 1,245,567 | -1.53(-1.59%) |
May 10, 2016 | 96.26 | 96.88 | 95.32 | 96.04 | 1,138,014 | +0.03(+0.03%) |
May 09, 2016 | 95.42 | 96.91 | 94.96 | 96.01 | 890,675 | +0.85(+0.89%) |
May 06, 2016 | 94.62 | 95.44 | 94.49 | 95.16 | 1,421,727 | +0.06(+0.06%) |
May 05, 2016 | 97.71 | 98.24 | 94.80 | 95.10 | 1,838,998 | -2.49(-2.55%) |
May 04, 2016 | 94.29 | 97.88 | 94.13 | 97.59 | 3,603,786 | +3.04(+3.22%) |
May 03, 2016 | 95.04 | 95.75 | 94.04 | 94.55 | 2,784,183 | -1.19(-1.24%) |