Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 110.66 | 112.43 | 110.60 | 112.19 | 5,486,248 | +0.93(+0.84%) |
Jul 28, 2016 | 109.91 | 112.25 | 109.80 | 111.26 | 8,338,655 | +3.15(+2.91%) |
Jul 27, 2016 | 106.02 | 108.84 | 105.56 | 108.11 | 6,044,106 | +1.93(+1.82%) |
Jul 26, 2016 | 105.99 | 108.03 | 105.50 | 106.18 | 6,512,734 | -1.75(-1.62%) |
Jul 25, 2016 | 107.44 | 108.14 | 106.73 | 107.93 | 3,418,605 | +0.41(+0.38%) |
Jul 22, 2016 | 107.98 | 108.40 | 106.75 | 107.52 | 3,480,242 | +0.07(+0.07%) |
Jul 21, 2016 | 105.60 | 107.48 | 105.45 | 107.45 | 5,231,455 | +2.83(+2.71%) |
Jul 20, 2016 | 102.93 | 105.60 | 102.50 | 104.62 | 5,657,943 | +2.36(+2.31%) |
Jul 19, 2016 | 102.41 | 103.14 | 101.83 | 102.26 | 2,713,487 | -0.44(-0.43%) |
Jul 18, 2016 | 102.85 | 103.38 | 102.01 | 102.70 | 2,530,186 | -0.15(-0.15%) |
Jul 15, 2016 | 102.37 | 104.56 | 102.17 | 102.85 | 5,423,844 | +1.43(+1.41%) |
Jul 14, 2016 | 102.95 | 103.14 | 100.86 | 101.42 | 5,391,863 | -0.34(-0.33%) |
Jul 13, 2016 | 104.07 | 104.07 | 101.63 | 101.76 | 4,163,485 | -1.65(-1.60%) |
Jul 12, 2016 | 104.05 | 104.91 | 103.26 | 103.41 | 3,851,296 | +0.00(+0.00%) |
Jul 11, 2016 | 105.67 | 105.79 | 103.41 | 103.41 | 3,596,789 | -1.62(-1.54%) |
Jul 08, 2016 | 103.79 | 105.67 | 104.41 | 105.03 | 3,369,942 | +0.62(+0.59%) |
Jul 07, 2016 | 104.30 | 104.95 | 103.05 | 104.41 | 4,136,605 | +4.16(+4.15%) |
Jul 05, 2016 | 100.94 | 100.98 | 99.45 | 100.25 | 2,901,168 | -0.45(-0.45%) |
Jul 01, 2016 | 98.53 | 100.70 | 100.70 | 100.70 | 3,410,800 | +2.07(+2.10%) |
Jun 30, 2016 | 98.81 | 98.99 | 97.19 | 98.63 | 4,843,195 | -0.18(-0.18%) |
Jun 29, 2016 | 97.80 | 99.42 | 97.14 | 98.81 | 5,293,181 | +1.53(+1.57%) |
Jun 28, 2016 | 96.26 | 97.75 | 96.06 | 97.28 | 5,480,449 | +2.43(+2.56%) |
Jun 27, 2016 | 95.56 | 96.78 | 94.42 | 94.85 | 6,589,851 | -1.44(-1.50%) |
Jun 24, 2016 | 97.20 | 98.65 | 96.26 | 96.29 | 7,136,674 | -4.37(-4.34%) |
Jun 23, 2016 | 100.26 | 100.76 | 99.25 | 100.66 | 3,830,644 | +1.43(+1.44%) |
Jun 22, 2016 | 97.43 | 100.70 | 96.33 | 99.23 | 9,035,243 | +2.37(+2.45%) |
Jun 21, 2016 | 99.54 | 99.80 | 96.31 | 96.86 | 8,435,916 | -2.43(-2.45%) |
Jun 20, 2016 | 100.24 | 101.10 | 99.14 | 99.29 | 4,892,648 | +0.55(+0.56%) |
Jun 17, 2016 | 100.43 | 100.43 | 98.22 | 98.74 | 5,976,683 | -1.49(-1.49%) |
Jun 16, 2016 | 99.53 | 100.47 | 98.73 | 100.23 | 3,164,315 | +0.25(+0.25%) |
Jun 15, 2016 | 101.43 | 102.19 | 99.83 | 99.98 | 3,811,277 | -1.05(-1.04%) |
Jun 14, 2016 | 100.80 | 101.69 | 99.49 | 101.03 | 4,747,544 | -0.58(-0.57%) |
Jun 13, 2016 | 102.84 | 104.37 | 101.54 | 101.61 | 3,194,353 | -1.30(-1.26%) |
Jun 10, 2016 | 104.90 | 105.47 | 102.52 | 102.91 | 4,953,696 | -3.22(-3.03%) |
Jun 09, 2016 | 106.07 | 107.74 | 105.75 | 106.13 | 3,436,025 | -0.65(-0.61%) |
Jun 08, 2016 | 107.42 | 107.49 | 106.20 | 106.78 | 3,505,319 | -0.62(-0.58%) |
Jun 07, 2016 | 106.77 | 107.80 | 105.65 | 107.40 | 3,978,346 | -0.25(-0.23%) |
Jun 06, 2016 | 107.60 | 108.50 | 106.52 | 107.65 | 2,767,837 | +0.06(+0.06%) |
Jun 03, 2016 | 108.10 | 108.32 | 106.11 | 107.59 | 3,080,697 | -0.65(-0.60%) |
Jun 02, 2016 | 106.02 | 108.24 | 105.88 | 108.24 | 4,032,256 | +2.22(+2.09%) |
Jun 01, 2016 | 104.48 | 106.44 | 104.42 | 106.02 | 2,851,558 | +0.50(+0.47%) |
May 31, 2016 | 107.25 | 107.44 | 105.42 | 105.52 | 5,943,932 | -0.91(-0.86%) |
May 27, 2016 | 106.29 | 106.43 | 106.43 | 106.43 | 2,515,200 | +0.65(+0.61%) |
May 26, 2016 | 104.80 | 107.40 | 104.24 | 105.78 | 4,816,786 | +0.67(+0.64%) |
May 25, 2016 | 104.24 | 105.87 | 104.02 | 105.11 | 3,657,006 | +1.41(+1.36%) |
May 24, 2016 | 101.62 | 103.87 | 101.32 | 103.70 | 3,526,586 | +2.68(+2.65%) |
May 23, 2016 | 101.31 | 102.25 | 100.80 | 101.02 | 2,756,537 | -0.44(-0.43%) |
May 20, 2016 | 100.12 | 102.41 | 100.04 | 101.46 | 3,710,192 | +1.52(+1.52%) |
May 19, 2016 | 100.30 | 100.92 | 99.03 | 99.94 | 3,643,429 | -1.14(-1.13%) |
May 18, 2016 | 100.36 | 102.00 | 100.06 | 101.08 | 3,369,967 | +0.40(+0.40%) |
May 17, 2016 | 101.03 | 101.84 | 100.12 | 100.68 | 3,456,387 | -0.89(-0.88%) |
May 16, 2016 | 99.99 | 101.80 | 99.76 | 101.57 | 2,429,016 | +1.41(+1.41%) |
May 13, 2016 | 99.92 | 101.91 | 99.57 | 100.16 | 3,210,112 | -0.14(-0.14%) |
May 12, 2016 | 100.89 | 100.99 | 99.24 | 100.30 | 3,985,440 | +0.05(+0.05%) |
May 11, 2016 | 103.21 | 103.23 | 100.13 | 100.25 | 3,319,010 | -3.00(-2.91%) |
May 10, 2016 | 102.80 | 103.48 | 101.75 | 103.25 | 2,917,348 | +0.84(+0.82%) |
May 09, 2016 | 100.61 | 103.05 | 100.59 | 102.41 | 3,493,713 | +2.16(+2.15%) |
May 06, 2016 | 100.72 | 102.11 | 99.27 | 100.25 | 3,728,230 | -1.46(-1.44%) |
May 05, 2016 | 100.82 | 101.83 | 99.98 | 101.71 | 3,407,868 | +0.81(+0.80%) |
May 04, 2016 | 102.84 | 102.84 | 100.22 | 100.90 | 4,365,202 | -2.32(-2.25%) |
May 03, 2016 | 103.49 | 104.65 | 102.54 | 103.22 | 3,636,589 | -1.75(-1.67%) |