Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.47 | 116.90 | 115.03 | 116.76 | 106,445 | +0.71(+0.61%) |
Jul 28, 2016 | 115.75 | 116.67 | 114.52 | 116.05 | 66,400 | +0.32(+0.28%) |
Jul 27, 2016 | 115.46 | 117.47 | 114.81 | 115.73 | 87,988 | +0.54(+0.47%) |
Jul 26, 2016 | 113.66 | 115.36 | 113.53 | 115.19 | 79,402 | +1.86(+1.64%) |
Jul 25, 2016 | 113.12 | 113.47 | 112.45 | 113.33 | 47,445 | +0.03(+0.03%) |
Jul 22, 2016 | 112.56 | 113.98 | 111.73 | 113.30 | 60,304 | +0.71(+0.63%) |
Jul 21, 2016 | 112.54 | 113.27 | 112.07 | 112.59 | 100,260 | -0.19(-0.17%) |
Jul 20, 2016 | 112.14 | 113.22 | 110.45 | 112.78 | 66,770 | +1.13(+1.01%) |
Jul 19, 2016 | 111.72 | 112.46 | 111.02 | 111.65 | 116,817 | +0.15(+0.13%) |
Jul 18, 2016 | 112.69 | 113.09 | 108.51 | 111.50 | 124,131 | -1.24(-1.10%) |
Jul 15, 2016 | 114.96 | 115.02 | 112.74 | 112.74 | 78,664 | -1.37(-1.20%) |
Jul 14, 2016 | 115.20 | 115.45 | 113.96 | 114.11 | 64,235 | -0.87(-0.76%) |
Jul 13, 2016 | 115.94 | 116.77 | 114.24 | 114.98 | 64,893 | -0.24(-0.21%) |
Jul 12, 2016 | 116.08 | 116.34 | 114.36 | 115.22 | 91,444 | -0.52(-0.45%) |
Jul 11, 2016 | 115.53 | 116.50 | 114.45 | 115.74 | 82,413 | +0.74(+0.64%) |
Jul 08, 2016 | 113.97 | 115.24 | 113.66 | 115.00 | 85,110 | +1.34(+1.18%) |
Jul 07, 2016 | 113.91 | 114.11 | 112.94 | 113.66 | 46,958 | +1.67(+1.49%) |
Jul 05, 2016 | 111.95 | 112.84 | 111.52 | 111.99 | 59,052 | -0.75(-0.67%) |
Jul 01, 2016 | 112.52 | 112.74 | 112.74 | 112.74 | 101,700 | -0.01(-0.01%) |
Jun 30, 2016 | 111.15 | 113.24 | 110.77 | 112.75 | 160,483 | +1.62(+1.46%) |
Jun 29, 2016 | 109.01 | 111.30 | 109.01 | 111.13 | 191,778 | +2.88(+2.66%) |
Jun 28, 2016 | 105.80 | 108.30 | 105.05 | 108.25 | 167,456 | +3.21(+3.06%) |
Jun 27, 2016 | 105.96 | 106.45 | 104.36 | 105.04 | 147,449 | -1.45(-1.36%) |
Jun 24, 2016 | 105.00 | 107.35 | 104.02 | 106.49 | 241,536 | -1.64(-1.52%) |
Jun 23, 2016 | 105.96 | 108.30 | 104.77 | 108.13 | 93,416 | +3.15(+3.00%) |
Jun 22, 2016 | 104.61 | 105.78 | 103.64 | 104.98 | 53,882 | +0.28(+0.27%) |
Jun 21, 2016 | 104.94 | 104.98 | 103.21 | 104.70 | 60,920 | -0.25(-0.24%) |
Jun 20, 2016 | 103.30 | 106.21 | 103.30 | 104.95 | 65,569 | +2.15(+2.09%) |
Jun 17, 2016 | 105.27 | 105.28 | 102.05 | 102.80 | 194,514 | -2.41(-2.29%) |
Jun 16, 2016 | 104.84 | 105.81 | 104.03 | 105.21 | 41,004 | +0.15(+0.14%) |
Jun 15, 2016 | 106.26 | 107.14 | 104.87 | 105.06 | 55,516 | -1.04(-0.98%) |
Jun 14, 2016 | 106.19 | 107.66 | 105.06 | 106.10 | 66,614 | -0.23(-0.22%) |
Jun 13, 2016 | 107.33 | 108.93 | 106.14 | 106.33 | 108,824 | -1.00(-0.93%) |
Jun 10, 2016 | 107.26 | 108.26 | 106.25 | 107.33 | 75,444 | -0.80(-0.74%) |
Jun 09, 2016 | 107.90 | 107.90 | 107.41 | 108.13 | 97,254 | -0.02(-0.02%) |
Jun 08, 2016 | 106.64 | 108.41 | 106.13 | 108.15 | 77,639 | +1.35(+1.26%) |
Jun 07, 2016 | 107.28 | 108.01 | 106.41 | 106.80 | 80,680 | -0.41(-0.38%) |
Jun 06, 2016 | 104.63 | 108.70 | 103.04 | 107.21 | 111,277 | +2.51(+2.40%) |
Jun 03, 2016 | 103.86 | 105.39 | 103.30 | 104.70 | 79,961 | +0.06(+0.06%) |
Jun 02, 2016 | 104.55 | 105.94 | 103.49 | 104.64 | 96,142 | -0.32(-0.30%) |
Jun 01, 2016 | 104.05 | 105.53 | 102.47 | 104.96 | 63,312 | +0.97(+0.93%) |
May 31, 2016 | 104.17 | 104.86 | 102.74 | 103.99 | 85,675 | -0.04(-0.04%) |
May 27, 2016 | 102.49 | 104.03 | 104.03 | 104.03 | 69,400 | +1.28(+1.25%) |
May 26, 2016 | 104.08 | 104.08 | 102.15 | 102.75 | 80,871 | -1.09(-1.05%) |
May 25, 2016 | 105.19 | 105.28 | 103.73 | 103.84 | 141,778 | -0.86(-0.82%) |
May 24, 2016 | 102.14 | 105.22 | 101.80 | 104.70 | 148,324 | +2.71(+2.66%) |
May 23, 2016 | 101.75 | 102.59 | 100.91 | 101.99 | 128,826 | +0.36(+0.35%) |
May 20, 2016 | 100.89 | 102.04 | 100.27 | 101.63 | 69,554 | +0.82(+0.81%) |
May 19, 2016 | 100.76 | 101.99 | 99.78 | 100.81 | 119,927 | +0.28(+0.28%) |
May 18, 2016 | 99.86 | 100.90 | 99.06 | 100.53 | 111,808 | +0.66(+0.66%) |
May 17, 2016 | 100.93 | 102.22 | 99.51 | 99.87 | 150,406 | -1.19(-1.18%) |
May 16, 2016 | 100.28 | 102.26 | 99.95 | 101.06 | 107,771 | +1.17(+1.17%) |
May 13, 2016 | 99.94 | 100.42 | 99.27 | 99.89 | 68,051 | -0.48(-0.48%) |
May 12, 2016 | 102.86 | 102.86 | 98.15 | 100.37 | 223,289 | -2.08(-2.03%) |
May 11, 2016 | 107.11 | 108.68 | 101.98 | 102.45 | 274,118 | -3.10(-2.94%) |
May 10, 2016 | 104.00 | 106.45 | 102.54 | 105.55 | 161,613 | +2.11(+2.04%) |
May 09, 2016 | 101.40 | 104.39 | 101.40 | 103.44 | 87,230 | +1.58(+1.55%) |
May 06, 2016 | 101.10 | 102.11 | 100.53 | 101.86 | 138,060 | +0.20(+0.20%) |
May 05, 2016 | 101.00 | 102.35 | 100.17 | 101.66 | 72,053 | +0.80(+0.79%) |
May 04, 2016 | 100.19 | 101.43 | 99.72 | 100.86 | 116,597 | -0.50(-0.49%) |
May 03, 2016 | 100.36 | 102.18 | 100.36 | 101.36 | 120,522 | +0.16(+0.16%) |