Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.47 | 112.62 | 106.20 | 112.34 | 946,150 | +4.56(+4.23%) |
Jul 28, 2016 | 105.31 | 108.33 | 105.31 | 107.78 | 751,487 | +1.81(+1.71%) |
Jul 27, 2016 | 107.94 | 108.83 | 105.01 | 105.96 | 819,593 | -1.44(-1.34%) |
Jul 26, 2016 | 106.37 | 107.67 | 105.48 | 107.40 | 951,813 | +0.99(+0.93%) |
Jul 25, 2016 | 109.58 | 110.22 | 105.56 | 106.41 | 926,048 | -4.39(-3.96%) |
Jul 22, 2016 | 110.17 | 111.14 | 109.21 | 110.80 | 671,337 | +1.29(+1.18%) |
Jul 21, 2016 | 111.51 | 113.06 | 109.48 | 109.51 | 503,786 | -2.00(-1.80%) |
Jul 20, 2016 | 110.25 | 112.84 | 108.06 | 111.51 | 1,122,074 | +0.50(+0.45%) |
Jul 19, 2016 | 111.03 | 112.60 | 110.05 | 111.02 | 692,288 | +0.28(+0.25%) |
Jul 18, 2016 | 111.61 | 112.06 | 109.14 | 110.73 | 593,429 | -1.07(-0.95%) |
Jul 15, 2016 | 112.29 | 112.98 | 111.01 | 111.80 | 629,001 | +0.16(+0.14%) |
Jul 14, 2016 | 111.60 | 112.27 | 110.71 | 111.64 | 628,980 | +1.61(+1.46%) |
Jul 13, 2016 | 113.13 | 113.97 | 108.61 | 110.03 | 1,220,161 | -2.94(-2.60%) |
Jul 12, 2016 | 112.31 | 114.71 | 111.84 | 112.97 | 805,427 | +2.88(+2.62%) |
Jul 11, 2016 | 111.31 | 111.69 | 109.91 | 110.09 | 766,691 | -0.76(-0.68%) |
Jul 08, 2016 | 108.65 | 111.49 | 107.43 | 110.85 | 1,019,169 | +3.42(+3.18%) |
Jul 07, 2016 | 110.40 | 111.85 | 106.51 | 107.43 | 875,527 | -1.58(-1.45%) |
Jul 06, 2016 | 107.92 | 109.55 | 107.19 | 109.01 | 966,153 | +1.01(+0.94%) |
Jul 05, 2016 | 109.94 | 110.63 | 106.44 | 108.00 | 1,052,531 | -3.96(-3.54%) |
Jul 01, 2016 | 112.08 | 111.96 | 111.96 | 111.96 | 915,943 | +0.28(+0.25%) |
Jun 30, 2016 | 110.49 | 111.68 | 109.18 | 111.68 | 1,351,143 | +1.14(+1.03%) |
Jun 29, 2016 | 109.50 | 110.85 | 108.62 | 110.54 | 923,519 | +2.72(+2.52%) |
Jun 28, 2016 | 105.65 | 108.12 | 105.04 | 107.82 | 1,212,379 | +5.33(+5.21%) |
Jun 27, 2016 | 105.17 | 106.18 | 101.99 | 102.49 | 1,252,504 | -4.12(-3.86%) |
Jun 24, 2016 | 107.03 | 109.76 | 106.01 | 106.61 | 1,209,302 | -5.98(-5.31%) |
Jun 23, 2016 | 111.88 | 112.60 | 111.05 | 112.59 | 585,771 | +1.71(+1.54%) |
Jun 22, 2016 | 111.94 | 111.94 | 109.78 | 110.88 | 631,640 | -0.37(-0.34%) |
Jun 21, 2016 | 108.61 | 111.75 | 107.68 | 111.25 | 747,304 | +2.29(+2.10%) |
Jun 20, 2016 | 109.64 | 110.01 | 108.28 | 108.96 | 1,220,713 | +1.30(+1.21%) |
Jun 17, 2016 | 105.47 | 108.66 | 105.17 | 107.66 | 1,517,694 | +3.42(+3.28%) |
Jun 16, 2016 | 105.44 | 105.54 | 102.60 | 104.24 | 1,216,496 | -2.53(-2.37%) |
Jun 15, 2016 | 106.93 | 107.93 | 105.22 | 106.77 | 1,169,052 | -0.63(-0.58%) |
Jun 14, 2016 | 106.03 | 107.43 | 105.60 | 107.39 | 1,214,329 | +1.08(+1.01%) |
Jun 13, 2016 | 106.78 | 107.89 | 106.02 | 106.32 | 1,533,582 | -1.01(-0.94%) |
Jun 10, 2016 | 111.26 | 111.61 | 106.95 | 107.33 | 1,161,252 | -5.30(-4.70%) |
Jun 09, 2016 | 112.01 | 114.92 | 111.80 | 112.63 | 873,365 | -1.17(-1.03%) |
Jun 08, 2016 | 114.97 | 115.57 | 113.61 | 113.80 | 1,056,751 | +0.04(+0.03%) |
Jun 07, 2016 | 110.66 | 113.87 | 110.06 | 113.76 | 834,740 | +3.75(+3.41%) |
Jun 06, 2016 | 109.70 | 110.18 | 107.80 | 110.00 | 676,251 | +1.51(+1.39%) |
Jun 03, 2016 | 109.90 | 110.32 | 107.94 | 108.50 | 596,420 | -1.23(-1.12%) |
Jun 02, 2016 | 107.20 | 109.77 | 106.51 | 109.72 | 946,651 | +1.25(+1.16%) |
Jun 01, 2016 | 108.83 | 108.88 | 107.17 | 108.47 | 857,001 | -0.36(-0.34%) |
May 31, 2016 | 110.96 | 111.57 | 108.29 | 108.83 | 1,268,656 | -1.47(-1.33%) |
May 27, 2016 | 110.20 | 110.31 | 110.31 | 110.31 | 905,259 | -0.64(-0.58%) |
May 26, 2016 | 112.13 | 112.73 | 110.58 | 110.95 | 966,482 | +0.14(+0.13%) |
May 25, 2016 | 111.37 | 111.94 | 109.60 | 110.81 | 1,180,447 | +0.81(+0.74%) |
May 24, 2016 | 110.75 | 110.84 | 109.04 | 110.00 | 885,454 | +0.23(+0.21%) |
May 23, 2016 | 108.36 | 110.33 | 107.69 | 109.76 | 675,981 | -0.06(-0.06%) |
May 20, 2016 | 108.81 | 110.20 | 107.09 | 109.83 | 655,827 | +1.80(+1.66%) |
May 19, 2016 | 106.90 | 108.33 | 105.59 | 108.03 | 1,142,318 | -0.66(-0.60%) |
May 18, 2016 | 108.45 | 110.54 | 107.64 | 108.69 | 786,525 | -0.20(-0.18%) |
May 17, 2016 | 109.05 | 110.29 | 107.70 | 108.88 | 954,484 | -0.09(-0.09%) |
May 16, 2016 | 108.88 | 111.36 | 108.55 | 108.98 | 1,098,627 | +2.30(+2.16%) |
May 13, 2016 | 107.50 | 108.38 | 106.39 | 106.67 | 539,165 | -1.28(-1.19%) |
May 12, 2016 | 108.55 | 110.13 | 106.56 | 107.95 | 822,928 | +0.83(+0.78%) |
May 11, 2016 | 105.71 | 108.57 | 104.78 | 107.12 | 901,079 | +1.25(+1.18%) |
May 10, 2016 | 103.93 | 106.02 | 103.07 | 105.87 | 846,296 | +2.55(+2.47%) |
May 09, 2016 | 102.45 | 103.91 | 99.94 | 103.31 | 1,170,572 | +0.25(+0.25%) |
May 06, 2016 | 105.66 | 106.64 | 102.82 | 103.06 | 1,506,623 | -3.26(-3.07%) |
May 05, 2016 | 102.50 | 106.50 | 99.92 | 106.33 | 2,622,223 | +7.04(+7.09%) |
May 04, 2016 | 99.08 | 100.09 | 96.25 | 99.28 | 1,876,273 | +0.73(+0.74%) |
May 03, 2016 | 101.11 | 101.71 | 97.31 | 98.55 | 1,184,372 | -4.66(-4.51%) |