Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.92 | 109.67 | 107.94 | 108.07 | 140,104 | -1.00(-0.91%) |
Jul 28, 2016 | 108.25 | 109.31 | 107.48 | 109.06 | 74,541 | +1.08(+1.00%) |
Jul 27, 2016 | 107.97 | 108.53 | 107.34 | 107.98 | 112,580 | -0.19(-0.17%) |
Jul 26, 2016 | 108.95 | 110.24 | 107.46 | 108.17 | 129,655 | +0.78(+0.73%) |
Jul 25, 2016 | 107.53 | 107.97 | 106.68 | 107.38 | 67,635 | -0.30(-0.28%) |
Jul 22, 2016 | 108.07 | 108.85 | 107.33 | 107.69 | 56,396 | -0.13(-0.12%) |
Jul 21, 2016 | 106.92 | 107.92 | 106.21 | 107.82 | 71,616 | +0.57(+0.53%) |
Jul 20, 2016 | 107.85 | 107.85 | 106.53 | 107.25 | 52,605 | -0.06(-0.06%) |
Jul 19, 2016 | 107.30 | 107.56 | 106.74 | 107.31 | 37,853 | +0.22(+0.21%) |
Jul 18, 2016 | 107.08 | 107.79 | 106.56 | 107.09 | 43,666 | +0.29(+0.27%) |
Jul 15, 2016 | 107.38 | 107.97 | 105.71 | 106.80 | 66,360 | +0.10(+0.09%) |
Jul 14, 2016 | 107.68 | 107.96 | 106.54 | 106.70 | 55,418 | -0.87(-0.81%) |
Jul 13, 2016 | 107.20 | 107.79 | 106.00 | 107.57 | 62,061 | +0.81(+0.76%) |
Jul 12, 2016 | 107.21 | 107.80 | 105.99 | 106.76 | 74,046 | -0.45(-0.42%) |
Jul 11, 2016 | 107.46 | 107.81 | 106.12 | 107.21 | 48,401 | +0.17(+0.16%) |
Jul 08, 2016 | 106.29 | 107.41 | 105.36 | 107.05 | 63,941 | +1.54(+1.46%) |
Jul 07, 2016 | 105.81 | 106.84 | 104.73 | 105.51 | 58,187 | +0.70(+0.67%) |
Jul 05, 2016 | 103.92 | 106.28 | 103.82 | 104.81 | 69,432 | +0.26(+0.25%) |
Jul 01, 2016 | 105.77 | 104.55 | 104.55 | 104.55 | 88,900 | -1.44(-1.36%) |
Jun 30, 2016 | 102.87 | 106.26 | 102.58 | 105.99 | 184,619 | +3.31(+3.23%) |
Jun 29, 2016 | 100.97 | 102.71 | 100.83 | 102.67 | 85,312 | +2.26(+2.25%) |
Jun 28, 2016 | 101.38 | 101.38 | 99.87 | 100.42 | 111,074 | -0.09(-0.09%) |
Jun 27, 2016 | 99.46 | 100.97 | 98.67 | 100.50 | 116,929 | +0.30(+0.30%) |
Jun 24, 2016 | 98.75 | 101.24 | 97.69 | 100.20 | 168,547 | -0.69(-0.68%) |
Jun 23, 2016 | 99.79 | 101.03 | 99.41 | 100.89 | 90,069 | +2.00(+2.02%) |
Jun 22, 2016 | 98.50 | 99.41 | 98.50 | 98.89 | 49,814 | +0.24(+0.24%) |
Jun 21, 2016 | 97.52 | 99.12 | 97.19 | 98.65 | 54,544 | +1.33(+1.37%) |
Jun 20, 2016 | 97.82 | 99.17 | 96.86 | 97.31 | 87,008 | -0.01(-0.01%) |
Jun 17, 2016 | 97.47 | 97.47 | 95.64 | 97.32 | 193,411 | +0.05(+0.05%) |
Jun 16, 2016 | 96.27 | 97.34 | 95.96 | 97.27 | 59,359 | +0.94(+0.98%) |
Jun 15, 2016 | 96.59 | 96.91 | 94.50 | 96.33 | 89,647 | -0.09(-0.09%) |
Jun 14, 2016 | 95.94 | 96.43 | 93.94 | 96.42 | 53,960 | +0.30(+0.31%) |
Jun 13, 2016 | 96.73 | 96.73 | 93.89 | 96.11 | 104,333 | -0.54(-0.56%) |
Jun 10, 2016 | 96.17 | 96.87 | 95.75 | 96.66 | 52,249 | +0.19(+0.19%) |
Jun 09, 2016 | 96.20 | 96.69 | 95.75 | 96.47 | 44,884 | +0.13(+0.14%) |
Jun 08, 2016 | 94.92 | 96.36 | 94.41 | 96.34 | 62,578 | +1.41(+1.48%) |
Jun 07, 2016 | 94.55 | 95.09 | 94.00 | 94.93 | 37,552 | +0.30(+0.32%) |
Jun 06, 2016 | 94.19 | 95.14 | 93.96 | 94.63 | 43,699 | +0.35(+0.38%) |
Jun 03, 2016 | 94.35 | 94.80 | 88.12 | 94.27 | 56,272 | -0.15(-0.16%) |
Jun 02, 2016 | 94.06 | 94.48 | 93.31 | 94.43 | 56,299 | +0.08(+0.08%) |
Jun 01, 2016 | 93.41 | 94.69 | 92.15 | 94.35 | 74,088 | +0.93(+1.00%) |
May 31, 2016 | 93.96 | 94.20 | 93.03 | 93.42 | 67,168 | -0.26(-0.27%) |
May 27, 2016 | 93.35 | 93.67 | 93.67 | 93.67 | 39,753 | +0.04(+0.04%) |
May 26, 2016 | 94.20 | 95.13 | 93.27 | 93.64 | 50,604 | -0.35(-0.37%) |
May 25, 2016 | 94.03 | 94.63 | 93.14 | 93.98 | 71,745 | +0.21(+0.23%) |
May 24, 2016 | 91.53 | 93.87 | 91.53 | 93.77 | 89,936 | +2.36(+2.58%) |
May 23, 2016 | 91.19 | 91.77 | 90.52 | 91.41 | 63,512 | +0.38(+0.42%) |
May 20, 2016 | 92.11 | 92.14 | 90.36 | 91.03 | 83,355 | -0.18(-0.19%) |
May 19, 2016 | 91.09 | 91.95 | 90.35 | 91.21 | 53,122 | +0.12(+0.14%) |
May 18, 2016 | 91.18 | 91.87 | 89.76 | 91.09 | 72,520 | -0.12(-0.14%) |
May 17, 2016 | 93.53 | 93.53 | 90.79 | 91.21 | 161,965 | -2.50(-2.66%) |
May 16, 2016 | 92.98 | 94.17 | 90.63 | 93.71 | 88,450 | +1.12(+1.20%) |
May 13, 2016 | 93.81 | 93.81 | 92.16 | 92.59 | 47,907 | -1.28(-1.36%) |
May 12, 2016 | 92.60 | 94.01 | 91.80 | 93.87 | 75,744 | +1.61(+1.75%) |
May 11, 2016 | 93.22 | 93.93 | 92.18 | 92.26 | 68,703 | -1.14(-1.22%) |
May 10, 2016 | 93.74 | 93.96 | 92.63 | 93.40 | 146,484 | +0.16(+0.17%) |
May 09, 2016 | 92.96 | 93.97 | 92.32 | 93.24 | 58,905 | +0.04(+0.05%) |
May 06, 2016 | 91.82 | 93.40 | 91.67 | 93.19 | 70,885 | +0.58(+0.62%) |
May 05, 2016 | 93.03 | 93.57 | 91.93 | 92.62 | 54,919 | -0.12(-0.12%) |
May 04, 2016 | 90.52 | 93.58 | 90.07 | 92.73 | 135,256 | +2.11(+2.33%) |
May 03, 2016 | 90.37 | 91.63 | 90.28 | 90.63 | 92,301 | -0.27(-0.29%) |