Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 112.43 | 113.67 | 112.41 | 113.19 | 1,409,563 | +0.74(+0.66%) |
Jul 28, 2016 | 109.31 | 113.22 | 108.85 | 112.45 | 1,751,748 | +3.69(+3.39%) |
Jul 27, 2016 | 109.42 | 109.42 | 107.94 | 108.77 | 910,996 | -0.12(-0.11%) |
Jul 26, 2016 | 108.01 | 108.95 | 107.64 | 108.89 | 849,254 | +0.36(+0.33%) |
Jul 25, 2016 | 108.62 | 108.87 | 107.79 | 108.53 | 647,373 | -0.14(-0.13%) |
Jul 22, 2016 | 108.30 | 108.69 | 104.73 | 108.67 | 760,025 | +0.44(+0.41%) |
Jul 21, 2016 | 108.24 | 108.91 | 107.74 | 108.22 | 966,085 | -0.26(-0.24%) |
Jul 20, 2016 | 108.75 | 109.01 | 108.16 | 108.48 | 945,648 | +0.49(+0.45%) |
Jul 19, 2016 | 107.57 | 108.06 | 107.06 | 107.99 | 883,717 | -0.26(-0.24%) |
Jul 18, 2016 | 107.45 | 108.34 | 107.45 | 108.25 | 802,815 | +1.13(+1.05%) |
Jul 15, 2016 | 107.27 | 107.69 | 106.42 | 107.12 | 1,583,124 | +0.41(+0.38%) |
Jul 14, 2016 | 106.53 | 106.89 | 105.65 | 106.71 | 892,888 | +1.24(+1.18%) |
Jul 13, 2016 | 105.31 | 105.52 | 103.95 | 105.47 | 843,919 | +0.81(+0.78%) |
Jul 12, 2016 | 103.27 | 104.94 | 102.77 | 104.66 | 1,347,192 | +2.52(+2.47%) |
Jul 11, 2016 | 101.56 | 102.74 | 101.35 | 102.14 | 1,226,078 | +1.29(+1.28%) |
Jul 08, 2016 | 100.92 | 99.40 | 99.40 | 100.85 | 1,318,134 | +1.45(+1.45%) |
Jul 07, 2016 | 98.82 | 100.00 | 97.84 | 99.40 | 889,993 | +0.49(+0.50%) |
Jul 06, 2016 | 97.40 | 99.01 | 97.03 | 98.91 | 1,247,836 | +0.57(+0.57%) |
Jul 05, 2016 | 99.22 | 99.90 | 97.58 | 98.35 | 1,035,177 | -1.57(-1.57%) |
Jul 01, 2016 | 99.22 | 99.91 | 99.91 | 99.91 | 962,634 | +0.56(+0.56%) |
Jun 30, 2016 | 98.22 | 99.41 | 97.19 | 99.36 | 1,845,558 | +1.17(+1.19%) |
Jun 29, 2016 | 95.22 | 98.22 | 94.17 | 98.19 | 1,554,150 | +4.09(+4.34%) |
Jun 28, 2016 | 93.09 | 94.15 | 92.51 | 94.10 | 1,330,255 | +2.05(+2.22%) |
Jun 27, 2016 | 95.35 | 95.35 | 91.84 | 92.06 | 1,932,712 | -4.41(-4.57%) |
Jun 24, 2016 | 98.43 | 99.53 | 95.94 | 96.47 | 5,407,292 | -6.00(-5.86%) |
Jun 23, 2016 | 100.57 | 102.50 | 100.16 | 102.47 | 1,431,866 | +3.23(+3.26%) |
Jun 22, 2016 | 100.04 | 100.04 | 99.16 | 99.24 | 1,205,668 | -0.65(-0.65%) |
Jun 21, 2016 | 99.72 | 100.29 | 99.40 | 99.88 | 845,947 | +0.48(+0.48%) |
Jun 20, 2016 | 100.20 | 101.17 | 99.35 | 99.40 | 1,499,472 | +0.53(+0.53%) |
Jun 17, 2016 | 99.62 | 100.32 | 98.53 | 98.87 | 1,184,764 | -0.69(-0.70%) |
Jun 16, 2016 | 98.48 | 99.75 | 97.67 | 99.57 | 712,227 | +0.38(+0.38%) |
Jun 15, 2016 | 99.08 | 100.16 | 98.87 | 99.19 | 923,814 | +0.20(+0.21%) |
Jun 14, 2016 | 99.25 | 99.74 | 98.58 | 98.99 | 985,868 | -0.34(-0.35%) |
Jun 13, 2016 | 99.53 | 100.35 | 99.22 | 99.33 | 1,102,590 | -0.26(-0.26%) |
Jun 10, 2016 | 100.96 | 101.16 | 99.20 | 99.59 | 810,780 | -2.34(-2.30%) |
Jun 09, 2016 | 101.56 | 102.07 | 101.05 | 101.93 | 801,666 | +0.00(+0.00%) |
Jun 08, 2016 | 101.77 | 102.40 | 101.20 | 101.93 | 735,562 | +0.39(+0.38%) |
Jun 07, 2016 | 102.20 | 102.47 | 101.45 | 101.54 | 817,862 | -0.59(-0.58%) |
Jun 06, 2016 | 102.02 | 102.69 | 101.79 | 102.14 | 980,436 | +0.57(+0.57%) |
Jun 03, 2016 | 101.91 | 102.20 | 100.51 | 101.56 | 1,192,586 | -0.75(-0.73%) |
Jun 02, 2016 | 102.11 | 102.86 | 101.64 | 102.31 | 990,404 | -0.32(-0.32%) |
Jun 01, 2016 | 103.57 | 102.84 | 101.78 | 102.64 | 1,044,080 | -0.94(-0.90%) |
May 31, 2016 | 103.79 | 104.44 | 102.82 | 103.57 | 1,387,547 | +0.31(+0.31%) |
May 27, 2016 | 102.90 | 103.26 | 103.26 | 103.26 | 580,150 | +1.00(+0.98%) |
May 26, 2016 | 102.81 | 103.01 | 102.06 | 102.26 | 856,753 | -0.80(-0.77%) |
May 25, 2016 | 103.28 | 103.45 | 101.99 | 103.05 | 930,943 | -0.38(-0.37%) |
May 24, 2016 | 100.89 | 103.75 | 100.25 | 103.43 | 1,454,434 | +2.95(+2.93%) |
May 23, 2016 | 99.32 | 100.74 | 99.14 | 100.49 | 1,022,708 | +0.71(+0.71%) |
May 20, 2016 | 99.29 | 100.29 | 99.04 | 99.78 | 1,205,916 | +1.13(+1.14%) |
May 19, 2016 | 98.04 | 98.85 | 97.17 | 98.65 | 943,674 | -0.18(-0.19%) |
May 18, 2016 | 97.65 | 99.18 | 97.43 | 98.83 | 1,181,718 | +1.25(+1.28%) |
May 17, 2016 | 98.27 | 98.62 | 97.39 | 97.59 | 1,138,325 | -0.73(-0.74%) |
May 16, 2016 | 96.69 | 98.51 | 96.42 | 98.32 | 819,443 | +1.45(+1.50%) |
May 13, 2016 | 97.62 | 98.41 | 96.64 | 96.87 | 837,792 | -0.96(-0.98%) |
May 12, 2016 | 97.53 | 98.15 | 96.88 | 97.83 | 991,823 | +0.76(+0.78%) |
May 11, 2016 | 96.90 | 97.92 | 96.70 | 97.07 | 1,074,546 | +0.17(+0.17%) |
May 10, 2016 | 96.73 | 97.61 | 96.64 | 96.90 | 940,192 | +0.41(+0.42%) |
May 09, 2016 | 96.02 | 96.76 | 95.63 | 96.50 | 715,996 | +0.23(+0.24%) |
May 06, 2016 | 92.95 | 96.47 | 90.16 | 96.27 | 1,186,167 | -0.37(-0.38%) |
May 05, 2016 | 96.39 | 97.38 | 96.38 | 96.64 | 944,441 | +0.35(+0.36%) |
May 04, 2016 | 95.98 | 96.97 | 95.37 | 96.29 | 1,035,823 | -0.19(-0.20%) |
May 03, 2016 | 94.44 | 97.06 | 94.18 | 96.48 | 1,514,320 | -2.47(-2.49%) |