Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.51 | 104.88 | 104.19 | 104.62 | 503,404 | +0.19(+0.18%) |
Jul 28, 2016 | 104.04 | 104.54 | 103.86 | 104.44 | 454,667 | +0.40(+0.38%) |
Jul 27, 2016 | 104.24 | 104.30 | 103.55 | 104.04 | 565,754 | +0.24(+0.23%) |
Jul 26, 2016 | 103.78 | 104.07 | 103.35 | 103.79 | 460,148 | -0.08(-0.08%) |
Jul 25, 2016 | 103.97 | 103.97 | 103.52 | 103.88 | 585,457 | -0.08(-0.07%) |
Jul 22, 2016 | 103.65 | 104.07 | 103.43 | 103.95 | 441,415 | +0.39(+0.38%) |
Jul 21, 2016 | 103.95 | 104.07 | 103.26 | 103.56 | 445,563 | -0.42(-0.40%) |
Jul 20, 2016 | 103.55 | 104.07 | 103.46 | 103.98 | 473,349 | +0.57(+0.55%) |
Jul 19, 2016 | 103.23 | 103.46 | 103.14 | 103.41 | 850,956 | -0.19(-0.19%) |
Jul 18, 2016 | 103.26 | 103.66 | 103.15 | 103.61 | 431,264 | +0.46(+0.44%) |
Jul 15, 2016 | 103.64 | 103.66 | 102.99 | 103.15 | 525,710 | -0.20(-0.19%) |
Jul 14, 2016 | 103.38 | 103.54 | 103.08 | 103.35 | 497,373 | +0.60(+0.58%) |
Jul 13, 2016 | 103.23 | 103.28 | 102.69 | 102.75 | 434,543 | -0.25(-0.24%) |
Jul 12, 2016 | 102.91 | 103.19 | 102.72 | 103.00 | 504,140 | +0.58(+0.56%) |
Jul 11, 2016 | 102.31 | 102.76 | 102.22 | 102.42 | 508,743 | +0.38(+0.37%) |
Jul 08, 2016 | 101.14 | 102.15 | 100.48 | 102.04 | 473,908 | +1.57(+1.56%) |
Jul 07, 2016 | 100.42 | 100.72 | 100.08 | 100.48 | 470,025 | +0.18(+0.18%) |
Jul 06, 2016 | 99.46 | 100.39 | 99.23 | 100.30 | 687,562 | +0.53(+0.53%) |
Jul 05, 2016 | 99.88 | 99.90 | 99.34 | 99.77 | 668,019 | -0.48(-0.48%) |
Jul 01, 2016 | 99.78 | 100.25 | 100.25 | 100.25 | 453,732 | +0.41(+0.41%) |
Jun 30, 2016 | 99.00 | 99.85 | 98.69 | 99.84 | 531,395 | +1.03(+1.05%) |
Jun 29, 2016 | 97.99 | 98.97 | 97.99 | 98.81 | 635,437 | +1.63(+1.68%) |
Jun 28, 2016 | 96.28 | 97.21 | 96.15 | 97.18 | 1,295,152 | +1.88(+1.97%) |
Jun 27, 2016 | 96.29 | 96.40 | 94.88 | 95.30 | 1,908,663 | -1.81(-1.86%) |
Jun 24, 2016 | 97.30 | 98.80 | 96.85 | 97.11 | 1,097,472 | -3.54(-3.52%) |
Jun 23, 2016 | 100.24 | 100.67 | 99.92 | 100.64 | 513,885 | +1.18(+1.19%) |
Jun 22, 2016 | 99.74 | 100.19 | 99.39 | 99.46 | 3,345,533 | -0.21(-0.21%) |
Jun 21, 2016 | 99.81 | 99.84 | 99.42 | 99.68 | 463,657 | +0.15(+0.15%) |
Jun 20, 2016 | 99.90 | 100.39 | 99.45 | 99.53 | 635,898 | +0.62(+0.63%) |
Jun 17, 2016 | 99.57 | 99.57 | 98.55 | 98.90 | 517,367 | -0.64(-0.65%) |
Jun 16, 2016 | 98.85 | 99.59 | 98.24 | 99.55 | 563,977 | +0.16(+0.16%) |
Jun 15, 2016 | 99.64 | 100.01 | 99.25 | 99.39 | 539,259 | -0.09(-0.09%) |
Jun 14, 2016 | 99.29 | 99.72 | 98.86 | 99.48 | 452,362 | -0.02(-0.02%) |
Jun 13, 2016 | 99.91 | 100.48 | 99.46 | 99.50 | 576,454 | -0.68(-0.68%) |
Jun 10, 2016 | 100.47 | 100.52 | 99.89 | 100.17 | 497,708 | -1.11(-1.10%) |
Jun 09, 2016 | 100.95 | 101.35 | 100.95 | 101.29 | 384,272 | -0.11(-0.11%) |
Jun 08, 2016 | 101.19 | 101.49 | 101.04 | 101.40 | 371,174 | +0.35(+0.35%) |
Jun 07, 2016 | 101.02 | 101.39 | 101.01 | 101.05 | 438,443 | +0.07(+0.07%) |
Jun 06, 2016 | 100.83 | 101.20 | 100.62 | 100.97 | 471,000 | +0.27(+0.27%) |
Jun 03, 2016 | 100.78 | 100.89 | 100.01 | 100.70 | 558,416 | -0.24(-0.24%) |
Jun 02, 2016 | 100.37 | 100.95 | 100.09 | 100.95 | 671,996 | +0.35(+0.35%) |
Jun 01, 2016 | 100.13 | 100.71 | 100.05 | 100.59 | 456,295 | +0.08(+0.08%) |
May 31, 2016 | 100.74 | 100.75 | 100.14 | 100.51 | 549,515 | -0.04(-0.04%) |
May 27, 2016 | 100.14 | 100.55 | 100.55 | 100.55 | 349,243 | +0.46(+0.45%) |
May 26, 2016 | 100.06 | 100.27 | 99.94 | 100.09 | 395,587 | +0.10(+0.10%) |
May 25, 2016 | 99.79 | 100.17 | 99.72 | 99.99 | 442,561 | +0.45(+0.46%) |
May 24, 2016 | 98.42 | 99.68 | 98.42 | 99.53 | 479,159 | +1.51(+1.54%) |
May 23, 2016 | 98.14 | 98.39 | 97.96 | 98.02 | 431,938 | -0.09(-0.09%) |
May 20, 2016 | 97.67 | 98.36 | 97.67 | 98.11 | 1,070,777 | +0.78(+0.80%) |
May 19, 2016 | 97.26 | 97.52 | 96.67 | 97.33 | 608,727 | -0.46(-0.47%) |
May 18, 2016 | 97.54 | 98.42 | 97.12 | 97.80 | 2,858,419 | -0.02(-0.02%) |
May 17, 2016 | 98.64 | 98.86 | 97.53 | 97.82 | 728,294 | -1.02(-1.03%) |
May 16, 2016 | 98.00 | 99.12 | 97.85 | 98.84 | 575,534 | +1.02(+1.04%) |
May 13, 2016 | 98.35 | 98.67 | 97.64 | 97.82 | 492,840 | -0.68(-0.69%) |
May 12, 2016 | 98.99 | 99.11 | 97.85 | 98.49 | 511,507 | -0.06(-0.07%) |
May 11, 2016 | 99.42 | 99.56 | 98.56 | 98.56 | 728,393 | -1.18(-1.18%) |
May 10, 2016 | 98.91 | 99.77 | 98.86 | 99.74 | 551,414 | +1.17(+1.19%) |
May 09, 2016 | 98.07 | 98.83 | 98.07 | 98.57 | 439,756 | +0.45(+0.46%) |
May 06, 2016 | 97.31 | 98.15 | 97.19 | 98.11 | 1,677,067 | +0.39(+0.40%) |
May 05, 2016 | 97.99 | 98.15 | 97.52 | 97.72 | 501,673 | +0.00(+0.00%) |
May 04, 2016 | 97.62 | 98.08 | 97.47 | 97.72 | 640,172 | -0.50(-0.51%) |
May 03, 2016 | 98.40 | 98.59 | 97.82 | 98.22 | 783,936 | -0.75(-0.76%) |