Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.09 | 109.13 | 107.98 | 108.69 | 1,070,274 | -0.69(-0.63%) |
Jul 28, 2016 | 109.35 | 109.97 | 108.35 | 109.38 | 879,170 | -0.07(-0.07%) |
Jul 27, 2016 | 109.99 | 110.05 | 108.69 | 109.45 | 868,547 | -0.50(-0.45%) |
Jul 26, 2016 | 109.89 | 110.22 | 109.61 | 109.95 | 697,337 | -0.04(-0.03%) |
Jul 25, 2016 | 110.18 | 110.37 | 109.28 | 109.99 | 579,909 | -0.21(-0.19%) |
Jul 22, 2016 | 109.94 | 110.54 | 109.64 | 110.20 | 624,084 | +0.35(+0.32%) |
Jul 21, 2016 | 109.79 | 110.14 | 108.97 | 109.85 | 1,158,513 | -0.36(-0.32%) |
Jul 20, 2016 | 110.35 | 110.57 | 109.91 | 110.21 | 915,406 | -0.10(-0.09%) |
Jul 19, 2016 | 110.29 | 110.68 | 110.10 | 110.31 | 741,629 | -0.18(-0.17%) |
Jul 18, 2016 | 110.80 | 111.19 | 110.29 | 110.49 | 758,091 | -0.56(-0.50%) |
Jul 15, 2016 | 111.77 | 111.79 | 110.89 | 111.05 | 849,114 | -0.29(-0.26%) |
Jul 14, 2016 | 111.04 | 111.79 | 111.04 | 111.34 | 785,463 | +0.65(+0.59%) |
Jul 13, 2016 | 110.73 | 110.84 | 110.14 | 110.69 | 856,721 | +0.24(+0.22%) |
Jul 12, 2016 | 109.95 | 111.25 | 109.79 | 110.45 | 1,064,307 | +1.10(+1.01%) |
Jul 11, 2016 | 109.71 | 109.71 | 109.10 | 109.35 | 797,291 | -0.09(-0.08%) |
Jul 08, 2016 | 109.00 | 109.83 | 108.71 | 109.44 | 1,508,352 | +1.48(+1.37%) |
Jul 07, 2016 | 108.30 | 109.13 | 107.78 | 107.97 | 980,288 | -0.19(-0.18%) |
Jul 06, 2016 | 107.64 | 108.50 | 107.53 | 108.16 | 967,228 | +0.19(+0.18%) |
Jul 05, 2016 | 108.76 | 108.76 | 107.67 | 107.97 | 1,158,207 | -1.16(-1.06%) |
Jul 01, 2016 | 109.14 | 109.12 | 109.12 | 109.12 | 974,448 | +0.23(+0.21%) |
Jun 30, 2016 | 107.28 | 109.24 | 107.03 | 108.89 | 1,858,251 | +1.66(+1.55%) |
Jun 29, 2016 | 106.51 | 107.36 | 106.51 | 107.23 | 1,139,106 | +1.41(+1.34%) |
Jun 28, 2016 | 106.04 | 106.42 | 105.16 | 105.82 | 1,342,359 | +0.72(+0.68%) |
Jun 27, 2016 | 105.74 | 105.98 | 104.48 | 105.10 | 1,705,874 | -1.74(-1.63%) |
Jun 24, 2016 | 108.21 | 108.49 | 106.62 | 106.85 | 1,530,454 | -4.20(-3.78%) |
Jun 23, 2016 | 110.91 | 111.25 | 110.42 | 111.04 | 879,271 | +1.38(+1.26%) |
Jun 22, 2016 | 109.97 | 110.18 | 109.56 | 109.67 | 768,796 | +0.01(+0.01%) |
Jun 21, 2016 | 109.56 | 110.02 | 109.20 | 109.66 | 662,570 | +0.27(+0.24%) |
Jun 20, 2016 | 109.64 | 110.33 | 109.34 | 109.39 | 1,007,545 | +0.50(+0.46%) |
Jun 17, 2016 | 109.23 | 109.23 | 108.15 | 108.89 | 1,480,681 | -0.34(-0.31%) |
Jun 16, 2016 | 108.33 | 109.40 | 107.70 | 109.23 | 1,223,478 | +0.66(+0.61%) |
Jun 15, 2016 | 109.55 | 109.75 | 108.49 | 108.57 | 1,190,422 | -0.69(-0.63%) |
Jun 14, 2016 | 108.94 | 109.46 | 108.68 | 109.26 | 1,220,531 | +0.01(+0.01%) |
Jun 13, 2016 | 109.70 | 111.02 | 109.07 | 109.25 | 1,105,243 | -0.83(-0.76%) |
Jun 10, 2016 | 109.91 | 110.26 | 108.73 | 110.08 | 1,767,433 | -0.49(-0.45%) |
Jun 09, 2016 | 110.90 | 111.21 | 110.30 | 110.58 | 918,754 | -0.70(-0.63%) |
Jun 08, 2016 | 110.77 | 111.51 | 110.22 | 111.28 | 1,211,618 | +0.68(+0.61%) |
Jun 07, 2016 | 110.08 | 110.74 | 109.59 | 110.60 | 1,038,403 | +0.62(+0.57%) |
Jun 06, 2016 | 108.94 | 110.17 | 108.47 | 109.97 | 1,236,020 | +1.23(+1.13%) |
Jun 03, 2016 | 108.10 | 108.91 | 107.76 | 108.75 | 1,191,930 | -0.07(-0.07%) |
Jun 02, 2016 | 107.98 | 108.82 | 107.57 | 108.82 | 833,838 | +0.32(+0.30%) |
Jun 01, 2016 | 107.17 | 108.58 | 106.41 | 108.50 | 906,376 | +1.17(+1.09%) |
May 31, 2016 | 108.59 | 108.59 | 106.97 | 107.33 | 1,623,923 | -1.01(-0.93%) |
May 27, 2016 | 108.21 | 108.34 | 108.34 | 108.34 | 964,426 | +0.13(+0.12%) |
May 26, 2016 | 108.80 | 109.02 | 108.06 | 108.21 | 924,122 | -0.29(-0.27%) |
May 25, 2016 | 108.92 | 109.40 | 108.42 | 108.50 | 1,223,333 | -0.04(-0.03%) |
May 24, 2016 | 107.25 | 108.89 | 105.30 | 108.54 | 1,081,838 | +1.57(+1.46%) |
May 23, 2016 | 106.89 | 107.27 | 106.37 | 106.97 | 741,535 | +0.12(+0.11%) |
May 20, 2016 | 106.94 | 107.64 | 106.55 | 106.85 | 1,896,423 | +0.51(+0.48%) |
May 19, 2016 | 106.07 | 106.44 | 105.27 | 106.34 | 1,030,606 | +0.14(+0.13%) |
May 18, 2016 | 106.79 | 107.24 | 105.71 | 106.20 | 1,194,921 | -0.93(-0.87%) |
May 17, 2016 | 107.75 | 108.18 | 106.94 | 107.14 | 1,192,221 | -1.03(-0.96%) |
May 16, 2016 | 106.41 | 108.36 | 106.41 | 108.17 | 1,075,761 | +1.96(+1.85%) |
May 13, 2016 | 107.20 | 107.38 | 105.93 | 106.21 | 1,192,155 | -1.02(-0.95%) |
May 12, 2016 | 107.38 | 107.80 | 106.74 | 107.23 | 1,031,609 | +0.51(+0.48%) |
May 11, 2016 | 107.16 | 107.56 | 106.65 | 106.72 | 1,165,847 | -0.49(-0.46%) |
May 10, 2016 | 106.24 | 107.27 | 106.13 | 107.21 | 941,796 | +1.50(+1.42%) |
May 09, 2016 | 106.72 | 106.81 | 105.52 | 105.71 | 1,186,187 | -1.45(-1.35%) |
May 06, 2016 | 105.23 | 107.41 | 104.67 | 107.16 | 1,558,748 | +1.84(+1.75%) |
May 05, 2016 | 105.57 | 106.13 | 104.56 | 105.31 | 1,355,564 | -0.25(-0.23%) |
May 04, 2016 | 103.20 | 105.90 | 102.81 | 105.56 | 2,224,965 | +1.57(+1.51%) |
May 03, 2016 | 106.98 | 106.99 | 103.16 | 103.99 | 2,904,960 | -0.62(-0.59%) |