Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.16 | 98.58 | 96.75 | 96.93 | 9,055,930 | -1.46(-1.48%) |
Jul 28, 2016 | 98.53 | 99.01 | 97.51 | 98.39 | 7,569,666 | -0.05(-0.05%) |
Jul 27, 2016 | 100.26 | 100.34 | 98.24 | 98.44 | 12,063,441 | -1.84(-1.83%) |
Jul 26, 2016 | 101.75 | 102.45 | 99.69 | 100.27 | 17,676,912 | -4.69(-4.47%) |
Jul 25, 2016 | 105.41 | 105.41 | 104.52 | 104.96 | 7,536,150 | -0.71(-0.67%) |
Jul 22, 2016 | 104.87 | 105.95 | 104.87 | 105.67 | 5,224,357 | +0.89(+0.85%) |
Jul 21, 2016 | 104.15 | 104.82 | 103.75 | 104.78 | 4,365,655 | +0.92(+0.89%) |
Jul 20, 2016 | 104.50 | 104.52 | 103.44 | 103.86 | 4,070,138 | -0.36(-0.35%) |
Jul 19, 2016 | 102.22 | 104.30 | 101.95 | 104.22 | 7,618,813 | +2.22(+2.18%) |
Jul 18, 2016 | 102.16 | 102.16 | 101.66 | 101.99 | 6,378,144 | +0.16(+0.15%) |
Jul 15, 2016 | 102.50 | 102.52 | 101.66 | 101.84 | 4,476,979 | -0.26(-0.26%) |
Jul 14, 2016 | 101.91 | 102.33 | 101.34 | 102.10 | 7,297,234 | +0.92(+0.90%) |
Jul 13, 2016 | 100.81 | 101.35 | 100.64 | 101.19 | 4,204,728 | +0.47(+0.47%) |
Jul 12, 2016 | 100.51 | 101.00 | 100.48 | 100.72 | 4,541,863 | +0.21(+0.20%) |
Jul 11, 2016 | 100.26 | 100.61 | 100.07 | 100.51 | 5,178,214 | +0.57(+0.57%) |
Jul 08, 2016 | 99.87 | 100.26 | 99.77 | 99.94 | 4,624,103 | +0.32(+0.32%) |
Jul 07, 2016 | 99.60 | 99.89 | 99.20 | 99.62 | 4,395,560 | +0.24(+0.24%) |
Jul 06, 2016 | 98.28 | 99.65 | 98.04 | 99.38 | 6,193,302 | -0.11(-0.11%) |
Jul 05, 2016 | 98.96 | 99.52 | 98.95 | 99.49 | 6,300,918 | +0.30(+0.30%) |
Jul 01, 2016 | 98.63 | 99.19 | 99.19 | 99.19 | 4,610,102 | +0.05(+0.05%) |
Jun 30, 2016 | 98.60 | 99.23 | 98.29 | 99.14 | 5,835,993 | +0.70(+0.71%) |
Jun 29, 2016 | 98.17 | 98.83 | 98.04 | 98.44 | 6,093,725 | +0.82(+0.84%) |
Jun 28, 2016 | 96.56 | 97.74 | 96.29 | 97.63 | 7,492,588 | +1.81(+1.89%) |
Jun 27, 2016 | 97.35 | 97.35 | 95.63 | 95.82 | 17,186,926 | -2.59(-2.63%) |
Jun 24, 2016 | 97.84 | 99.78 | 97.45 | 98.40 | 8,479,470 | -1.46(-1.46%) |
Jun 23, 2016 | 100.08 | 100.31 | 99.39 | 99.86 | 4,651,829 | +0.49(+0.49%) |
Jun 22, 2016 | 99.94 | 100.06 | 98.90 | 99.37 | 7,985,420 | -1.66(-1.64%) |
Jun 21, 2016 | 102.09 | 102.16 | 100.77 | 101.03 | 5,765,213 | -0.65(-0.64%) |
Jun 20, 2016 | 101.60 | 102.22 | 101.56 | 101.68 | 7,223,317 | +0.95(+0.94%) |
Jun 17, 2016 | 100.70 | 101.10 | 100.03 | 100.73 | 10,112,579 | -0.17(-0.16%) |
Jun 16, 2016 | 100.38 | 101.03 | 99.65 | 100.90 | 4,772,575 | +0.18(+0.18%) |
Jun 15, 2016 | 101.49 | 101.60 | 100.62 | 100.72 | 5,059,204 | -0.22(-0.21%) |
Jun 14, 2016 | 100.96 | 101.49 | 100.45 | 100.93 | 7,709,222 | -0.39(-0.39%) |
Jun 13, 2016 | 100.47 | 102.13 | 100.39 | 101.33 | 6,599,028 | +0.52(+0.51%) |
Jun 10, 2016 | 100.35 | 101.06 | 100.19 | 100.81 | 5,276,820 | -0.35(-0.35%) |
Jun 09, 2016 | 100.57 | 101.41 | 100.57 | 101.16 | 5,563,441 | +0.56(+0.56%) |
Jun 08, 2016 | 100.50 | 100.92 | 99.59 | 100.60 | 4,765,226 | +0.17(+0.17%) |
Jun 07, 2016 | 100.79 | 101.65 | 100.43 | 100.43 | 5,536,952 | -0.08(-0.08%) |
Jun 06, 2016 | 100.34 | 100.65 | 99.86 | 100.51 | 5,949,953 | +0.53(+0.54%) |
Jun 03, 2016 | 99.76 | 100.24 | 99.14 | 99.98 | 5,635,648 | +0.15(+0.15%) |
Jun 02, 2016 | 99.44 | 100.11 | 99.32 | 99.83 | 5,752,269 | +0.07(+0.07%) |
Jun 01, 2016 | 99.83 | 100.38 | 99.37 | 99.75 | 6,183,378 | -0.07(-0.07%) |
May 31, 2016 | 100.84 | 100.93 | 99.47 | 99.83 | 9,775,629 | -0.97(-0.97%) |
May 27, 2016 | 101.64 | 100.80 | 100.80 | 100.80 | 3,940,561 | -0.44(-0.44%) |
May 26, 2016 | 100.91 | 101.40 | 100.78 | 101.24 | 4,543,383 | +0.43(+0.43%) |
May 25, 2016 | 101.21 | 101.41 | 100.62 | 100.81 | 6,489,757 | -0.56(-0.56%) |
May 24, 2016 | 100.92 | 102.04 | 100.60 | 101.37 | 5,495,521 | +0.93(+0.93%) |
May 23, 2016 | 100.40 | 101.19 | 100.16 | 100.44 | 8,658,741 | +0.20(+0.20%) |
May 20, 2016 | 102.02 | 102.23 | 99.89 | 100.24 | 11,904,172 | -2.23(-2.18%) |
May 19, 2016 | 102.62 | 102.72 | 101.97 | 102.47 | 7,648,203 | -0.75(-0.73%) |
May 18, 2016 | 103.91 | 104.25 | 102.83 | 103.22 | 8,929,736 | -1.21(-1.16%) |
May 17, 2016 | 105.99 | 106.25 | 104.11 | 104.43 | 7,121,305 | -1.59(-1.50%) |
May 16, 2016 | 105.10 | 106.10 | 104.73 | 106.03 | 5,310,740 | +0.66(+0.63%) |
May 13, 2016 | 106.11 | 106.45 | 105.27 | 105.36 | 8,031,631 | -1.05(-0.99%) |
May 12, 2016 | 106.11 | 106.76 | 105.63 | 106.42 | 5,241,835 | +0.80(+0.76%) |
May 11, 2016 | 107.33 | 107.65 | 105.62 | 105.62 | 8,424,182 | -2.01(-1.87%) |
May 10, 2016 | 107.02 | 107.92 | 107.02 | 107.63 | 4,991,357 | +0.63(+0.59%) |
May 09, 2016 | 106.85 | 107.55 | 106.61 | 107.00 | 6,121,919 | +0.20(+0.19%) |
May 06, 2016 | 105.81 | 106.80 | 105.17 | 106.80 | 5,402,439 | +1.06(+1.01%) |
May 05, 2016 | 105.76 | 106.30 | 105.50 | 105.73 | 5,526,438 | -0.04(-0.04%) |
May 04, 2016 | 104.33 | 106.67 | 104.33 | 105.77 | 8,086,607 | +0.76(+0.72%) |
May 03, 2016 | 104.19 | 105.50 | 104.18 | 105.01 | 4,950,090 | +0.16(+0.16%) |