Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.94 | 111.40 | 109.50 | 110.12 | 92,926 | +0.88(+0.81%) |
Jul 28, 2016 | 109.80 | 109.99 | 108.85 | 109.24 | 70,938 | -0.04(-0.04%) |
Jul 27, 2016 | 107.10 | 109.50 | 107.10 | 109.28 | 133,966 | +4.30(+4.10%) |
Jul 26, 2016 | 105.20 | 105.32 | 104.85 | 104.98 | 24,243 | +0.98(+0.94%) |
Jul 25, 2016 | 103.02 | 104.79 | 102.71 | 104.00 | 44,184 | +0.04(+0.04%) |
Jul 22, 2016 | 104.66 | 105.30 | 103.80 | 103.96 | 19,935 | -2.04(-1.92%) |
Jul 21, 2016 | 104.63 | 106.17 | 104.63 | 106.00 | 42,678 | +1.89(+1.82%) |
Jul 20, 2016 | 103.09 | 104.57 | 102.90 | 104.11 | 67,607 | -0.87(-0.83%) |
Jul 19, 2016 | 104.75 | 105.22 | 104.51 | 104.98 | 33,911 | -0.53(-0.50%) |
Jul 18, 2016 | 104.40 | 105.63 | 104.40 | 105.51 | 26,799 | +1.01(+0.97%) |
Jul 15, 2016 | 104.60 | 104.80 | 103.85 | 104.50 | 85,102 | -1.38(-1.30%) |
Jul 14, 2016 | 104.65 | 105.89 | 104.10 | 105.88 | 43,919 | +0.44(+0.42%) |
Jul 13, 2016 | 104.95 | 105.74 | 104.95 | 105.44 | 51,661 | +0.73(+0.70%) |
Jul 12, 2016 | 105.35 | 105.75 | 104.45 | 104.71 | 121,484 | -1.25(-1.18%) |
Jul 11, 2016 | 105.49 | 106.25 | 105.39 | 105.96 | 59,144 | +0.16(+0.15%) |
Jul 08, 2016 | 104.96 | 105.87 | 104.11 | 105.80 | 79,847 | +0.97(+0.93%) |
Jul 07, 2016 | 104.60 | 105.10 | 103.50 | 104.83 | 79,400 | +0.32(+0.31%) |
Jul 06, 2016 | 103.15 | 104.90 | 102.95 | 104.51 | 89,215 | +1.18(+1.14%) |
Jul 05, 2016 | 102.52 | 103.50 | 102.12 | 103.33 | 97,659 | +1.39(+1.36%) |
Jul 01, 2016 | 100.67 | 101.94 | 101.94 | 101.94 | 104,100 | +3.02(+3.05%) |
Jun 30, 2016 | 96.70 | 99.00 | 96.70 | 98.92 | 96,093 | +2.02(+2.08%) |
Jun 29, 2016 | 96.16 | 97.25 | 96.10 | 96.90 | 73,147 | +2.87(+3.05%) |
Jun 28, 2016 | 93.96 | 94.30 | 93.42 | 94.03 | 25,600 | -0.09(-0.10%) |
Jun 27, 2016 | 94.89 | 94.95 | 93.70 | 94.12 | 60,105 | -0.41(-0.43%) |
Jun 24, 2016 | 95.60 | 95.62 | 93.87 | 94.53 | 203,170 | +1.75(+1.89%) |
Jun 23, 2016 | 92.80 | 93.35 | 92.65 | 92.78 | 50,196 | -1.26(-1.34%) |
Jun 22, 2016 | 94.55 | 94.97 | 93.94 | 94.04 | 27,852 | -0.01(-0.01%) |
Jun 21, 2016 | 94.15 | 94.45 | 93.61 | 94.05 | 34,202 | -0.88(-0.93%) |
Jun 20, 2016 | 94.25 | 95.05 | 94.15 | 94.93 | 30,306 | +1.55(+1.66%) |
Jun 17, 2016 | 93.33 | 93.73 | 92.75 | 93.39 | 41,774 | +0.06(+0.06%) |
Jun 16, 2016 | 94.75 | 94.95 | 93.20 | 93.33 | 128,381 | -0.75(-0.80%) |
Jun 15, 2016 | 94.43 | 94.50 | 93.50 | 94.08 | 87,606 | +0.23(+0.25%) |
Jun 14, 2016 | 94.85 | 94.85 | 93.35 | 93.85 | 49,427 | -1.44(-1.51%) |
Jun 13, 2016 | 95.55 | 95.81 | 95.01 | 95.29 | 56,663 | -0.23(-0.24%) |
Jun 10, 2016 | 95.95 | 96.45 | 94.91 | 95.52 | 74,824 | -1.16(-1.20%) |
Jun 09, 2016 | 96.10 | 96.80 | 96.00 | 96.68 | 45,634 | -0.66(-0.68%) |
Jun 08, 2016 | 97.85 | 98.13 | 96.96 | 97.34 | 64,400 | +0.97(+1.01%) |
Jun 07, 2016 | 95.30 | 96.55 | 95.15 | 96.37 | 55,062 | +0.53(+0.55%) |
Jun 06, 2016 | 95.33 | 95.84 | 94.95 | 95.84 | 35,776 | +1.32(+1.40%) |
Jun 03, 2016 | 94.00 | 94.65 | 94.00 | 94.52 | 51,857 | +2.42(+2.63%) |
Jun 02, 2016 | 92.84 | 92.88 | 92.05 | 92.10 | 47,210 | -1.37(-1.47%) |
Jun 01, 2016 | 93.50 | 93.60 | 93.05 | 93.47 | 63,323 | -0.62(-0.66%) |
May 31, 2016 | 93.60 | 94.35 | 93.26 | 94.09 | 143,999 | +0.09(+0.10%) |
May 27, 2016 | 95.00 | 94.00 | 94.00 | 94.00 | 45,900 | -1.55(-1.62%) |
May 26, 2016 | 96.55 | 96.55 | 95.35 | 95.55 | 37,700 | +0.09(+0.09%) |
May 25, 2016 | 95.68 | 95.83 | 95.30 | 95.46 | 36,823 | -0.97(-1.01%) |
May 24, 2016 | 96.60 | 97.30 | 96.25 | 96.43 | 26,901 | -1.11(-1.14%) |
May 23, 2016 | 96.70 | 97.64 | 96.70 | 97.54 | 51,364 | -0.90(-0.91%) |
May 20, 2016 | 98.70 | 98.80 | 97.95 | 98.44 | 60,482 | +0.98(+1.01%) |
May 19, 2016 | 97.24 | 97.79 | 96.94 | 97.46 | 49,987 | -1.30(-1.32%) |
May 18, 2016 | 99.60 | 100.40 | 98.65 | 98.76 | 102,378 | -2.61(-2.57%) |
May 17, 2016 | 100.37 | 102.09 | 100.37 | 101.37 | 27,087 | +0.27(+0.27%) |
May 16, 2016 | 101.95 | 102.15 | 100.94 | 101.10 | 26,826 | -0.09(-0.09%) |
May 13, 2016 | 100.52 | 101.24 | 99.80 | 101.19 | 17,394 | +0.17(+0.16%) |
May 12, 2016 | 102.60 | 102.65 | 100.97 | 101.02 | 24,694 | -1.65(-1.60%) |
May 11, 2016 | 102.70 | 103.19 | 102.30 | 102.67 | 29,817 | +1.38(+1.36%) |
May 10, 2016 | 100.60 | 101.45 | 100.30 | 101.29 | 23,506 | +0.88(+0.88%) |
May 09, 2016 | 101.60 | 101.60 | 100.19 | 100.41 | 28,712 | -3.53(-3.40%) |
May 06, 2016 | 102.95 | 104.30 | 102.95 | 103.94 | 62,143 | +1.73(+1.69%) |
May 05, 2016 | 102.75 | 102.80 | 101.58 | 102.21 | 21,188 | +0.55(+0.54%) |
May 04, 2016 | 102.43 | 102.60 | 101.00 | 101.66 | 65,150 | -0.65(-0.64%) |
May 03, 2016 | 104.25 | 104.25 | 102.20 | 102.31 | 123,090 | -1.67(-1.61%) |