Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 105.18 | 106.69 | 105.18 | 106.37 | 1,589,087 | +1.21(+1.15%) |
Jul 28, 2016 | 105.07 | 106.27 | 104.64 | 105.17 | 1,329,123 | +0.12(+0.11%) |
Jul 27, 2016 | 106.28 | 106.45 | 104.70 | 105.05 | 1,797,319 | -1.47(-1.38%) |
Jul 26, 2016 | 105.94 | 106.74 | 105.48 | 106.52 | 1,744,807 | +0.47(+0.44%) |
Jul 25, 2016 | 106.87 | 107.44 | 105.17 | 106.05 | 2,216,284 | -1.01(-0.94%) |
Jul 22, 2016 | 108.18 | 108.81 | 105.92 | 107.06 | 5,128,830 | -5.06(-4.51%) |
Jul 21, 2016 | 111.80 | 112.19 | 111.31 | 112.12 | 1,567,120 | +0.18(+0.16%) |
Jul 20, 2016 | 111.88 | 112.20 | 111.40 | 111.94 | 1,418,267 | +0.55(+0.49%) |
Jul 19, 2016 | 111.12 | 112.00 | 111.08 | 111.39 | 1,389,964 | +0.13(+0.12%) |
Jul 18, 2016 | 111.84 | 112.52 | 110.65 | 111.26 | 1,888,287 | -0.42(-0.38%) |
Jul 15, 2016 | 112.49 | 113.03 | 110.96 | 111.68 | 2,255,646 | -0.20(-0.18%) |
Jul 14, 2016 | 112.78 | 112.90 | 111.78 | 111.88 | 1,396,720 | -0.19(-0.17%) |
Jul 13, 2016 | 112.70 | 112.86 | 111.75 | 112.07 | 1,353,944 | -0.28(-0.25%) |
Jul 12, 2016 | 112.46 | 112.71 | 111.77 | 112.36 | 1,348,291 | +0.16(+0.14%) |
Jul 11, 2016 | 112.08 | 112.61 | 111.88 | 112.20 | 968,225 | +0.33(+0.29%) |
Jul 08, 2016 | 111.37 | 111.97 | 110.76 | 111.87 | 1,402,567 | +1.15(+1.04%) |
Jul 07, 2016 | 110.76 | 111.24 | 110.50 | 110.72 | 1,329,979 | -0.06(-0.05%) |
Jul 06, 2016 | 110.31 | 111.08 | 110.07 | 110.78 | 1,639,097 | -0.11(-0.10%) |
Jul 05, 2016 | 109.72 | 111.24 | 109.53 | 110.88 | 1,227,997 | +0.73(+0.66%) |
Jul 01, 2016 | 109.79 | 110.15 | 110.15 | 110.15 | 956,152 | +0.53(+0.48%) |
Jun 30, 2016 | 108.72 | 109.62 | 108.32 | 109.62 | 1,983,557 | +0.93(+0.86%) |
Jun 29, 2016 | 107.05 | 108.74 | 106.93 | 108.69 | 1,689,146 | +2.61(+2.46%) |
Jun 28, 2016 | 105.43 | 106.27 | 105.01 | 106.08 | 1,789,850 | +1.43(+1.36%) |
Jun 27, 2016 | 105.64 | 106.21 | 104.22 | 104.66 | 1,473,310 | -1.65(-1.55%) |
Jun 24, 2016 | 104.74 | 107.52 | 104.32 | 106.31 | 4,956,499 | -1.63(-1.51%) |
Jun 23, 2016 | 107.02 | 108.18 | 106.79 | 107.94 | 2,157,691 | +1.61(+1.51%) |
Jun 22, 2016 | 106.44 | 106.92 | 106.19 | 106.33 | 1,383,232 | +0.15(+0.14%) |
Jun 21, 2016 | 106.23 | 106.56 | 105.65 | 106.19 | 1,144,816 | +0.34(+0.32%) |
Jun 20, 2016 | 105.36 | 106.67 | 105.31 | 105.85 | 1,759,264 | +1.56(+1.49%) |
Jun 17, 2016 | 104.58 | 105.00 | 103.31 | 104.29 | 1,475,518 | -0.22(-0.21%) |
Jun 16, 2016 | 103.97 | 104.71 | 103.23 | 104.51 | 948,937 | +0.26(+0.25%) |
Jun 15, 2016 | 105.24 | 105.57 | 103.85 | 104.25 | 1,134,377 | -0.98(-0.94%) |
Jun 14, 2016 | 104.06 | 105.24 | 103.81 | 105.24 | 1,594,507 | +0.89(+0.86%) |
Jun 13, 2016 | 104.45 | 105.35 | 104.27 | 104.34 | 1,316,337 | -0.11(-0.10%) |
Jun 10, 2016 | 104.72 | 104.87 | 103.84 | 104.45 | 978,042 | -0.70(-0.67%) |
Jun 09, 2016 | 104.29 | 105.68 | 103.82 | 105.16 | 1,617,388 | +0.95(+0.91%) |
Jun 08, 2016 | 102.58 | 104.23 | 102.47 | 104.21 | 1,357,326 | +1.55(+1.51%) |
Jun 07, 2016 | 103.52 | 103.58 | 102.64 | 102.66 | 1,543,523 | -0.86(-0.83%) |
Jun 06, 2016 | 103.42 | 104.05 | 103.34 | 103.52 | 1,634,798 | -0.03(-0.03%) |
Jun 03, 2016 | 102.46 | 103.60 | 101.98 | 103.54 | 1,775,097 | +0.82(+0.80%) |
Jun 02, 2016 | 101.94 | 102.73 | 101.47 | 102.72 | 1,256,697 | +0.91(+0.90%) |
Jun 01, 2016 | 101.47 | 101.96 | 100.72 | 101.81 | 1,099,858 | +0.46(+0.45%) |
May 31, 2016 | 101.53 | 102.07 | 100.83 | 101.35 | 3,054,979 | -0.56(-0.55%) |
May 27, 2016 | 101.75 | 101.91 | 101.91 | 101.91 | 763,667 | +0.17(+0.17%) |
May 26, 2016 | 101.92 | 102.47 | 101.64 | 101.74 | 837,867 | -0.26(-0.26%) |
May 25, 2016 | 101.98 | 102.52 | 101.83 | 102.00 | 1,191,523 | +0.18(+0.18%) |
May 24, 2016 | 100.84 | 102.00 | 100.66 | 101.82 | 1,075,185 | +1.28(+1.27%) |
May 23, 2016 | 100.45 | 100.84 | 100.13 | 100.54 | 713,525 | +0.02(+0.02%) |
May 20, 2016 | 100.45 | 100.98 | 100.11 | 100.52 | 1,454,124 | +0.69(+0.69%) |
May 19, 2016 | 99.59 | 99.94 | 99.04 | 99.83 | 882,344 | -0.34(-0.34%) |
May 18, 2016 | 100.16 | 100.91 | 99.51 | 100.17 | 1,095,165 | -0.26(-0.25%) |
May 17, 2016 | 102.17 | 102.50 | 100.08 | 100.42 | 1,281,679 | -2.01(-1.97%) |
May 16, 2016 | 101.08 | 102.75 | 101.05 | 102.44 | 1,131,928 | +1.31(+1.30%) |
May 13, 2016 | 102.04 | 102.13 | 100.67 | 101.13 | 1,152,356 | -0.83(-0.81%) |
May 12, 2016 | 101.68 | 102.41 | 101.07 | 101.96 | 1,149,564 | +0.31(+0.30%) |
May 11, 2016 | 101.95 | 102.46 | 101.55 | 101.65 | 1,579,232 | -0.25(-0.24%) |
May 10, 2016 | 101.55 | 102.04 | 101.31 | 101.89 | 1,831,509 | +0.39(+0.39%) |
May 09, 2016 | 101.33 | 102.33 | 101.32 | 101.50 | 1,053,512 | +0.10(+0.10%) |
May 06, 2016 | 100.13 | 101.40 | 99.86 | 101.40 | 1,918,546 | +0.99(+0.99%) |
May 05, 2016 | 98.94 | 100.43 | 98.73 | 100.41 | 1,872,453 | +1.40(+1.41%) |
May 04, 2016 | 99.03 | 99.51 | 98.48 | 99.01 | 1,027,352 | -0.53(-0.53%) |
May 03, 2016 | 99.81 | 100.09 | 99.19 | 99.54 | 933,659 | -0.70(-0.70%) |