Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.99 | 109.88 | 106.39 | 109.52 | 3,546,818 | +2.98(+2.80%) |
Jul 28, 2016 | 103.29 | 106.68 | 102.70 | 106.54 | 5,949,384 | +3.37(+3.26%) |
Jul 27, 2016 | 106.28 | 106.36 | 102.83 | 103.18 | 5,181,779 | -3.94(-3.68%) |
Jul 26, 2016 | 107.85 | 107.95 | 107.08 | 107.12 | 1,991,700 | +0.54(+0.51%) |
Jul 25, 2016 | 107.08 | 107.08 | 106.30 | 106.58 | 643,463 | -0.13(-0.13%) |
Jul 22, 2016 | 105.88 | 106.92 | 105.81 | 106.71 | 1,576,503 | +1.37(+1.30%) |
Jul 21, 2016 | 105.66 | 106.18 | 105.12 | 105.34 | 2,123,552 | -1.46(-1.36%) |
Jul 20, 2016 | 104.23 | 108.35 | 104.21 | 106.80 | 3,647,909 | +1.38(+1.31%) |
Jul 19, 2016 | 105.67 | 105.95 | 105.16 | 105.42 | 1,245,237 | -1.13(-1.06%) |
Jul 18, 2016 | 106.02 | 106.69 | 105.96 | 106.55 | 1,626,669 | +0.42(+0.40%) |
Jul 15, 2016 | 106.23 | 106.38 | 105.37 | 106.13 | 1,969,212 | -0.79(-0.74%) |
Jul 14, 2016 | 108.11 | 108.38 | 106.87 | 106.92 | 1,814,583 | -1.15(-1.07%) |
Jul 13, 2016 | 107.78 | 108.63 | 107.66 | 108.07 | 863,903 | -0.25(-0.23%) |
Jul 12, 2016 | 108.55 | 108.97 | 107.85 | 108.31 | 1,033,802 | +0.49(+0.45%) |
Jul 11, 2016 | 108.41 | 108.62 | 107.82 | 107.82 | 1,172,717 | -0.27(-0.25%) |
Jul 08, 2016 | 108.11 | 108.41 | 107.62 | 108.09 | 1,149,212 | +0.47(+0.44%) |
Jul 07, 2016 | 107.74 | 109.02 | 107.38 | 107.62 | 1,094,390 | -0.75(-0.69%) |
Jul 06, 2016 | 106.95 | 108.51 | 106.14 | 108.36 | 2,118,488 | -0.42(-0.39%) |
Jul 05, 2016 | 109.06 | 109.43 | 108.30 | 108.79 | 1,631,462 | -2.39(-2.15%) |
Jul 01, 2016 | 111.42 | 111.18 | 111.18 | 111.18 | 2,168,122 | -0.24(-0.21%) |
Jun 30, 2016 | 109.93 | 111.60 | 109.32 | 111.42 | 3,330,571 | +4.55(+4.26%) |
Jun 29, 2016 | 106.10 | 107.69 | 105.88 | 106.86 | 1,721,225 | +2.48(+2.37%) |
Jun 28, 2016 | 104.37 | 104.47 | 102.97 | 104.39 | 1,965,998 | +1.66(+1.61%) |
Jun 27, 2016 | 102.70 | 103.19 | 101.35 | 102.73 | 2,961,066 | -0.90(-0.87%) |
Jun 24, 2016 | 103.77 | 106.46 | 103.19 | 103.62 | 4,125,489 | -6.02(-5.49%) |
Jun 23, 2016 | 110.50 | 110.52 | 108.86 | 109.64 | 1,715,845 | +0.96(+0.88%) |
Jun 22, 2016 | 109.38 | 109.83 | 108.63 | 108.69 | 1,175,775 | -0.09(-0.09%) |
Jun 21, 2016 | 108.72 | 109.25 | 108.29 | 108.78 | 1,687,723 | +1.79(+1.67%) |
Jun 20, 2016 | 108.50 | 109.01 | 106.95 | 106.99 | 2,260,309 | +1.88(+1.79%) |
Jun 17, 2016 | 105.44 | 105.53 | 104.37 | 105.11 | 1,989,504 | -1.11(-1.04%) |
Jun 16, 2016 | 103.46 | 106.32 | 103.24 | 106.22 | 2,223,171 | +1.07(+1.02%) |
Jun 15, 2016 | 105.53 | 105.98 | 105.00 | 105.15 | 1,903,609 | +1.68(+1.63%) |
Jun 14, 2016 | 103.60 | 104.53 | 102.89 | 103.46 | 2,693,450 | -1.41(-1.34%) |
Jun 13, 2016 | 104.94 | 105.72 | 104.64 | 104.87 | 2,358,412 | -1.31(-1.23%) |
Jun 10, 2016 | 107.09 | 107.47 | 106.02 | 106.18 | 2,754,231 | -3.75(-3.41%) |
Jun 09, 2016 | 109.67 | 110.31 | 109.42 | 109.93 | 1,276,927 | -1.48(-1.33%) |
Jun 08, 2016 | 110.81 | 111.44 | 110.50 | 111.41 | 971,160 | +1.07(+0.97%) |
Jun 07, 2016 | 110.45 | 111.08 | 110.23 | 110.34 | 959,148 | +0.20(+0.18%) |
Jun 06, 2016 | 110.00 | 110.67 | 109.42 | 110.15 | 1,421,966 | +1.84(+1.70%) |
Jun 03, 2016 | 107.96 | 108.81 | 107.96 | 108.31 | 987,424 | -0.21(-0.20%) |
Jun 02, 2016 | 108.19 | 108.62 | 107.86 | 108.52 | 1,050,393 | -0.65(-0.60%) |
Jun 01, 2016 | 107.24 | 109.25 | 106.72 | 109.17 | 2,203,573 | +2.38(+2.23%) |
May 31, 2016 | 107.61 | 107.69 | 106.42 | 106.80 | 1,247,059 | -0.06(-0.06%) |
May 27, 2016 | 106.97 | 106.86 | 106.86 | 106.86 | 763,363 | -0.75(-0.69%) |
May 26, 2016 | 107.72 | 107.83 | 107.16 | 107.60 | 1,092,679 | +0.93(+0.87%) |
May 25, 2016 | 107.00 | 107.83 | 106.67 | 106.67 | 1,627,280 | +1.03(+0.98%) |
May 24, 2016 | 104.48 | 106.08 | 104.29 | 105.64 | 1,516,306 | +2.82(+2.74%) |
May 23, 2016 | 103.19 | 103.52 | 102.76 | 102.82 | 906,740 | -0.40(-0.39%) |
May 20, 2016 | 103.47 | 104.01 | 102.99 | 103.22 | 1,833,476 | -0.30(-0.29%) |
May 19, 2016 | 102.39 | 103.75 | 102.19 | 103.52 | 1,542,590 | +0.08(+0.07%) |
May 18, 2016 | 103.94 | 104.48 | 102.81 | 103.45 | 1,154,333 | -0.86(-0.83%) |
May 17, 2016 | 105.03 | 105.50 | 104.11 | 104.31 | 1,192,409 | -1.87(-1.76%) |
May 16, 2016 | 105.59 | 106.51 | 105.52 | 106.18 | 681,296 | +0.51(+0.48%) |
May 13, 2016 | 106.64 | 106.94 | 105.62 | 105.67 | 1,388,446 | -1.36(-1.27%) |
May 12, 2016 | 107.84 | 107.91 | 106.56 | 107.03 | 941,376 | -0.29(-0.27%) |
May 11, 2016 | 107.29 | 107.78 | 107.25 | 107.32 | 1,078,238 | -1.07(-0.98%) |
May 10, 2016 | 107.63 | 108.39 | 107.57 | 108.39 | 1,128,260 | +0.71(+0.66%) |
May 09, 2016 | 107.12 | 108.15 | 106.31 | 107.68 | 2,295,712 | +1.90(+1.80%) |
May 06, 2016 | 105.72 | 106.27 | 105.27 | 105.77 | 1,855,481 | -0.17(-0.16%) |
May 05, 2016 | 103.86 | 105.96 | 103.81 | 105.94 | 1,746,603 | +1.83(+1.75%) |
May 04, 2016 | 103.55 | 104.44 | 102.96 | 104.12 | 4,313,759 | -1.62(-1.54%) |
May 03, 2016 | 105.62 | 106.09 | 105.22 | 105.74 | 1,955,321 | -0.74(-0.69%) |