Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 104.38 | 106.19 | 104.06 | 105.89 | 456,103 | +0.32(+0.30%) |
Jul 28, 2016 | 105.15 | 106.34 | 103.97 | 105.57 | 631,986 | +0.42(+0.40%) |
Jul 27, 2016 | 106.85 | 108.30 | 104.36 | 105.15 | 440,681 | -1.54(-1.44%) |
Jul 26, 2016 | 104.06 | 107.08 | 104.06 | 106.69 | 633,154 | +2.09(+2.00%) |
Jul 25, 2016 | 106.26 | 106.69 | 104.28 | 104.60 | 518,502 | -3.02(-2.80%) |
Jul 22, 2016 | 107.27 | 107.69 | 104.79 | 107.62 | 895,630 | +0.43(+0.41%) |
Jul 21, 2016 | 111.28 | 115.87 | 107.13 | 107.18 | 862,973 | -5.10(-4.55%) |
Jul 20, 2016 | 110.81 | 112.39 | 109.23 | 112.29 | 676,129 | +0.76(+0.68%) |
Jul 19, 2016 | 112.80 | 113.22 | 111.35 | 111.53 | 450,488 | -1.79(-1.58%) |
Jul 18, 2016 | 111.73 | 113.47 | 110.75 | 113.31 | 430,151 | +1.09(+0.97%) |
Jul 15, 2016 | 112.36 | 113.48 | 111.81 | 112.22 | 353,808 | +0.06(+0.06%) |
Jul 14, 2016 | 111.45 | 113.70 | 110.77 | 112.16 | 458,362 | +2.39(+2.18%) |
Jul 13, 2016 | 113.34 | 113.92 | 109.67 | 109.77 | 504,958 | -3.59(-3.17%) |
Jul 12, 2016 | 110.11 | 113.88 | 109.86 | 113.36 | 568,711 | +5.06(+4.67%) |
Jul 11, 2016 | 109.73 | 110.74 | 108.23 | 108.30 | 381,331 | -0.95(-0.87%) |
Jul 08, 2016 | 110.24 | 108.60 | 109.05 | 109.24 | 421,268 | +0.64(+0.59%) |
Jul 07, 2016 | 108.24 | 111.34 | 107.46 | 108.60 | 482,497 | +1.17(+1.09%) |
Jul 06, 2016 | 107.85 | 108.60 | 106.87 | 107.43 | 517,375 | -1.62(-1.48%) |
Jul 05, 2016 | 110.98 | 111.41 | 106.58 | 109.05 | 470,807 | -3.73(-3.30%) |
Jul 01, 2016 | 111.47 | 112.77 | 112.77 | 112.77 | 407,141 | +0.97(+0.87%) |
Jun 30, 2016 | 109.92 | 111.82 | 109.26 | 111.80 | 451,828 | +2.23(+2.03%) |
Jun 29, 2016 | 108.13 | 110.26 | 107.84 | 109.57 | 638,382 | +3.36(+3.16%) |
Jun 28, 2016 | 106.84 | 107.30 | 103.94 | 106.21 | 686,041 | +1.37(+1.31%) |
Jun 27, 2016 | 108.14 | 108.91 | 104.56 | 104.84 | 555,968 | -4.44(-4.06%) |
Jun 24, 2016 | 110.25 | 112.47 | 108.87 | 109.28 | 428,928 | -5.25(-4.59%) |
Jun 23, 2016 | 113.70 | 114.53 | 113.11 | 114.53 | 347,581 | +2.68(+2.40%) |
Jun 22, 2016 | 112.03 | 112.78 | 110.87 | 111.85 | 310,418 | +0.45(+0.40%) |
Jun 21, 2016 | 110.01 | 111.72 | 107.98 | 111.40 | 293,713 | +0.77(+0.69%) |
Jun 20, 2016 | 112.80 | 113.38 | 110.41 | 110.63 | 426,862 | -0.56(-0.50%) |
Jun 17, 2016 | 110.40 | 111.93 | 110.32 | 111.19 | 952,653 | +1.96(+1.79%) |
Jun 16, 2016 | 109.41 | 109.96 | 107.63 | 109.23 | 349,988 | -1.81(-1.63%) |
Jun 15, 2016 | 110.96 | 113.74 | 110.64 | 111.04 | 571,283 | -0.35(-0.32%) |
Jun 14, 2016 | 112.09 | 113.11 | 109.71 | 111.39 | 586,839 | -1.23(-1.09%) |
Jun 13, 2016 | 113.54 | 114.87 | 112.54 | 112.62 | 542,439 | -1.53(-1.34%) |
Jun 10, 2016 | 116.84 | 117.08 | 113.97 | 114.15 | 588,839 | -4.24(-3.58%) |
Jun 09, 2016 | 117.10 | 118.63 | 116.27 | 118.39 | 460,666 | -0.54(-0.46%) |
Jun 08, 2016 | 119.11 | 120.36 | 117.88 | 118.94 | 438,615 | +0.86(+0.73%) |
Jun 07, 2016 | 116.37 | 119.11 | 116.37 | 118.08 | 692,503 | +1.91(+1.65%) |
Jun 06, 2016 | 110.00 | 116.59 | 109.19 | 116.16 | 537,987 | +7.62(+7.02%) |
Jun 03, 2016 | 108.11 | 109.97 | 107.10 | 108.55 | 329,229 | +0.40(+0.37%) |
Jun 02, 2016 | 108.43 | 108.43 | 106.50 | 108.15 | 255,745 | -1.53(-1.39%) |
Jun 01, 2016 | 108.03 | 110.50 | 106.17 | 109.68 | 407,444 | +0.26(+0.24%) |
May 31, 2016 | 110.25 | 111.58 | 108.72 | 109.42 | 393,500 | -0.90(-0.82%) |
May 27, 2016 | 108.81 | 110.32 | 110.32 | 110.32 | 294,884 | +0.82(+0.75%) |
May 26, 2016 | 110.99 | 112.73 | 109.36 | 109.50 | 476,574 | -1.17(-1.06%) |
May 25, 2016 | 108.42 | 111.18 | 108.24 | 110.67 | 464,384 | +3.11(+2.89%) |
May 24, 2016 | 108.50 | 108.50 | 106.19 | 107.56 | 475,604 | +0.04(+0.03%) |
May 23, 2016 | 105.67 | 108.32 | 105.39 | 107.52 | 477,518 | +1.02(+0.96%) |
May 20, 2016 | 104.72 | 107.10 | 103.90 | 106.50 | 578,252 | +2.37(+2.28%) |
May 19, 2016 | 102.95 | 105.69 | 102.08 | 104.13 | 422,448 | +0.83(+0.80%) |
May 18, 2016 | 106.00 | 107.11 | 102.89 | 103.30 | 401,507 | -3.25(-3.05%) |
May 17, 2016 | 105.81 | 107.73 | 105.56 | 106.55 | 579,375 | +0.55(+0.52%) |
May 16, 2016 | 107.43 | 107.53 | 105.84 | 106.00 | 761,607 | +0.43(+0.40%) |
May 13, 2016 | 106.98 | 107.91 | 104.90 | 105.57 | 812,797 | -1.54(-1.44%) |
May 12, 2016 | 107.29 | 109.43 | 105.72 | 107.11 | 2,082,299 | -3.64(-3.29%) |
May 11, 2016 | 110.30 | 111.90 | 108.77 | 110.76 | 384,058 | +0.34(+0.31%) |
May 10, 2016 | 110.57 | 111.07 | 109.17 | 110.42 | 571,518 | +0.85(+0.77%) |
May 09, 2016 | 111.17 | 111.20 | 108.31 | 109.57 | 542,033 | -3.24(-2.87%) |
May 06, 2016 | 112.40 | 114.37 | 111.45 | 112.81 | 537,413 | -0.21(-0.18%) |
May 05, 2016 | 114.92 | 115.24 | 111.86 | 113.02 | 525,584 | +0.70(+0.62%) |
May 04, 2016 | 115.42 | 116.16 | 109.03 | 112.32 | 1,561,891 | -3.44(-2.97%) |
May 03, 2016 | 117.70 | 117.80 | 114.69 | 115.76 | 826,230 | -3.75(-3.13%) |