Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 100.47 | 101.09 | 99.93 | 99.93 | 2,369,448 | -0.46(-0.46%) |
Jul 28, 2016 | 100.80 | 101.06 | 99.89 | 100.40 | 2,940,030 | -0.27(-0.27%) |
Jul 27, 2016 | 101.97 | 101.97 | 100.13 | 100.67 | 2,182,831 | -1.37(-1.35%) |
Jul 26, 2016 | 102.28 | 103.84 | 101.86 | 102.04 | 3,655,334 | -0.24(-0.23%) |
Jul 25, 2016 | 102.60 | 103.17 | 101.44 | 102.28 | 3,174,056 | -1.57(-1.51%) |
Jul 22, 2016 | 103.21 | 103.87 | 103.04 | 103.85 | 2,292,051 | +0.98(+0.95%) |
Jul 21, 2016 | 103.20 | 103.38 | 102.61 | 102.87 | 1,948,249 | -0.25(-0.24%) |
Jul 20, 2016 | 104.35 | 104.70 | 103.11 | 103.12 | 2,697,934 | -1.14(-1.10%) |
Jul 19, 2016 | 104.14 | 104.31 | 103.78 | 104.26 | 2,044,322 | +0.04(+0.04%) |
Jul 18, 2016 | 105.13 | 105.17 | 104.18 | 104.22 | 1,433,270 | -0.82(-0.78%) |
Jul 15, 2016 | 105.11 | 105.43 | 104.54 | 105.04 | 1,420,103 | +0.22(+0.21%) |
Jul 14, 2016 | 104.86 | 105.58 | 104.63 | 104.83 | 1,349,157 | +0.13(+0.13%) |
Jul 13, 2016 | 103.99 | 104.85 | 103.98 | 104.69 | 1,408,299 | +0.70(+0.68%) |
Jul 12, 2016 | 104.60 | 104.86 | 103.63 | 103.99 | 1,841,720 | -1.03(-0.98%) |
Jul 11, 2016 | 104.76 | 105.18 | 103.90 | 105.02 | 1,299,768 | +0.14(+0.13%) |
Jul 08, 2016 | 104.01 | 104.98 | 103.54 | 104.88 | 1,969,951 | +1.34(+1.30%) |
Jul 07, 2016 | 105.52 | 105.53 | 103.01 | 103.54 | 4,800,979 | -1.95(-1.85%) |
Jul 06, 2016 | 106.28 | 106.30 | 104.83 | 105.49 | 2,572,436 | -0.92(-0.86%) |
Jul 05, 2016 | 105.68 | 107.12 | 105.50 | 106.41 | 2,000,192 | +0.73(+0.69%) |
Jul 01, 2016 | 105.68 | 105.68 | 105.68 | 105.68 | 1,905,633 | -0.37(-0.35%) |
Jun 30, 2016 | 103.95 | 106.05 | 103.57 | 106.05 | 2,290,965 | +2.15(+2.06%) |
Jun 29, 2016 | 103.30 | 104.03 | 103.00 | 103.91 | 1,886,684 | +0.91(+0.88%) |
Jun 28, 2016 | 101.31 | 103.01 | 100.91 | 103.00 | 2,309,386 | +2.14(+2.12%) |
Jun 27, 2016 | 100.91 | 101.20 | 100.12 | 100.86 | 2,114,574 | -0.25(-0.25%) |
Jun 24, 2016 | 101.55 | 102.83 | 100.95 | 101.11 | 2,930,669 | -2.22(-2.15%) |
Jun 23, 2016 | 102.90 | 103.38 | 102.75 | 103.34 | 1,215,399 | +0.62(+0.60%) |
Jun 22, 2016 | 102.48 | 103.38 | 102.44 | 102.72 | 1,416,062 | +0.09(+0.09%) |
Jun 21, 2016 | 102.83 | 103.14 | 102.60 | 102.63 | 1,276,119 | +0.12(+0.12%) |
Jun 20, 2016 | 102.81 | 103.12 | 102.36 | 102.50 | 1,898,562 | +0.37(+0.36%) |
Jun 17, 2016 | 102.60 | 102.60 | 101.12 | 102.13 | 2,546,506 | -0.50(-0.49%) |
Jun 16, 2016 | 101.50 | 102.67 | 101.27 | 102.63 | 1,361,591 | +0.78(+0.76%) |
Jun 15, 2016 | 102.45 | 102.47 | 101.55 | 101.86 | 1,832,736 | -0.29(-0.28%) |
Jun 14, 2016 | 100.44 | 102.44 | 99.76 | 102.14 | 2,529,900 | +1.67(+1.66%) |
Jun 13, 2016 | 100.76 | 101.47 | 100.37 | 100.47 | 1,396,911 | -0.56(-0.56%) |
Jun 10, 2016 | 100.15 | 101.16 | 99.73 | 101.04 | 1,605,411 | +0.22(+0.22%) |
Jun 09, 2016 | 99.76 | 100.88 | 99.73 | 100.81 | 1,030,475 | +0.70(+0.70%) |
Jun 08, 2016 | 99.49 | 100.28 | 99.33 | 100.11 | 1,321,136 | +0.39(+0.39%) |
Jun 07, 2016 | 99.76 | 100.17 | 99.52 | 99.73 | 1,421,684 | +0.02(+0.02%) |
Jun 06, 2016 | 99.42 | 100.14 | 99.03 | 99.70 | 1,848,778 | +0.07(+0.07%) |
Jun 03, 2016 | 98.13 | 99.70 | 98.05 | 99.63 | 2,444,171 | +1.59(+1.63%) |
Jun 02, 2016 | 97.95 | 98.04 | 97.31 | 98.04 | 1,695,713 | +0.02(+0.02%) |
Jun 01, 2016 | 97.18 | 98.08 | 97.16 | 98.03 | 1,740,763 | +0.72(+0.74%) |
May 31, 2016 | 98.47 | 98.76 | 97.05 | 97.31 | 5,915,696 | -1.08(-1.10%) |
May 27, 2016 | 97.99 | 98.39 | 98.39 | 98.39 | 1,688,106 | +0.41(+0.41%) |
May 26, 2016 | 97.48 | 98.13 | 97.37 | 97.98 | 1,713,246 | +0.54(+0.56%) |
May 25, 2016 | 97.55 | 97.97 | 96.98 | 97.44 | 3,299,539 | +0.34(+0.36%) |
May 24, 2016 | 96.54 | 97.48 | 96.20 | 97.09 | 2,054,313 | +0.62(+0.64%) |
May 23, 2016 | 96.62 | 96.74 | 96.25 | 96.47 | 1,855,760 | -0.08(-0.09%) |
May 20, 2016 | 97.37 | 97.59 | 96.30 | 96.56 | 2,406,190 | -0.57(-0.58%) |
May 19, 2016 | 96.30 | 97.18 | 96.06 | 97.12 | 1,775,166 | +0.52(+0.54%) |
May 18, 2016 | 96.75 | 97.10 | 95.75 | 96.60 | 2,153,965 | -0.23(-0.24%) |
May 17, 2016 | 98.98 | 99.57 | 96.44 | 96.83 | 2,137,365 | -2.42(-2.44%) |
May 16, 2016 | 98.67 | 99.53 | 98.64 | 99.25 | 1,204,724 | +0.30(+0.30%) |
May 13, 2016 | 99.44 | 100.11 | 98.88 | 98.95 | 1,866,633 | -0.67(-0.67%) |
May 12, 2016 | 99.24 | 100.01 | 98.99 | 99.62 | 1,356,086 | +0.94(+0.95%) |
May 11, 2016 | 99.10 | 99.29 | 98.39 | 98.68 | 1,703,496 | -0.31(-0.31%) |
May 10, 2016 | 98.12 | 99.04 | 98.06 | 98.98 | 1,510,299 | +0.84(+0.86%) |
May 09, 2016 | 98.04 | 98.78 | 97.86 | 98.14 | 1,813,293 | +0.16(+0.16%) |
May 06, 2016 | 97.66 | 98.13 | 97.21 | 97.98 | 1,900,410 | +0.43(+0.44%) |
May 05, 2016 | 97.96 | 98.96 | 97.34 | 97.55 | 2,828,101 | -0.44(-0.45%) |
May 04, 2016 | 96.47 | 98.29 | 96.18 | 97.99 | 3,164,880 | +1.38(+1.43%) |
May 03, 2016 | 95.59 | 97.42 | 95.51 | 96.61 | 2,414,324 | +0.70(+0.73%) |