Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.00 | 106.17 | 105.90 | 106.00 | 83,788 | +0.15(+0.14%) |
Jul 28, 2016 | 105.89 | 106.00 | 105.70 | 105.86 | 280,563 | -0.14(-0.13%) |
Jul 27, 2016 | 105.72 | 106.00 | 105.63 | 106.00 | 27,898 | +0.44(+0.41%) |
Jul 26, 2016 | 105.82 | 105.82 | 105.42 | 105.56 | 28,261 | -0.02(-0.02%) |
Jul 25, 2016 | 105.67 | 105.77 | 105.53 | 105.58 | 20,628 | +0.01(+0.01%) |
Jul 22, 2016 | 105.33 | 105.82 | 105.33 | 105.57 | 28,323 | -0.03(-0.03%) |
Jul 21, 2016 | 105.37 | 105.65 | 105.18 | 105.60 | 31,552 | +0.19(+0.18%) |
Jul 20, 2016 | 105.30 | 105.53 | 105.26 | 105.41 | 45,580 | -0.16(-0.15%) |
Jul 19, 2016 | 105.46 | 105.66 | 105.31 | 105.57 | 50,271 | +0.22(+0.21%) |
Jul 18, 2016 | 105.41 | 105.54 | 105.07 | 105.35 | 43,032 | +0.10(+0.10%) |
Jul 15, 2016 | 105.62 | 105.70 | 105.20 | 105.24 | 62,011 | -0.52(-0.49%) |
Jul 14, 2016 | 105.37 | 105.95 | 105.37 | 105.76 | 158,822 | -0.35(-0.33%) |
Jul 13, 2016 | 105.98 | 106.20 | 105.92 | 106.11 | 74,226 | +0.26(+0.25%) |
Jul 12, 2016 | 105.91 | 106.02 | 105.65 | 105.85 | 57,342 | -0.46(-0.43%) |
Jul 11, 2016 | 106.10 | 106.48 | 105.73 | 106.31 | 186,568 | -0.06(-0.05%) |
Jul 08, 2016 | 105.92 | 106.46 | 105.94 | 106.37 | 16,309 | +0.43(+0.40%) |
Jul 07, 2016 | 105.88 | 106.09 | 105.43 | 105.94 | 30,375 | +0.05(+0.04%) |
Jul 06, 2016 | 106.66 | 106.66 | 105.65 | 105.89 | 29,623 | +0.07(+0.07%) |
Jul 05, 2016 | 105.33 | 105.93 | 105.33 | 105.82 | 100,494 | +0.46(+0.44%) |
Jul 01, 2016 | 105.36 | 105.36 | 105.36 | 105.36 | 123,881 | +0.49(+0.47%) |
Jun 30, 2016 | 104.84 | 105.11 | 104.72 | 104.86 | 28,140 | +0.28(+0.27%) |
Jun 29, 2016 | 104.82 | 104.98 | 104.55 | 104.59 | 70,776 | -0.17(-0.16%) |
Jun 28, 2016 | 104.64 | 104.78 | 104.51 | 104.75 | 35,660 | +0.36(+0.35%) |
Jun 27, 2016 | 104.36 | 104.59 | 104.25 | 104.39 | 52,245 | +0.48(+0.46%) |
Jun 24, 2016 | 104.26 | 104.26 | 103.85 | 103.91 | 58,710 | +0.53(+0.51%) |
Jun 23, 2016 | 103.26 | 103.51 | 103.26 | 103.38 | 31,011 | -0.18(-0.17%) |
Jun 22, 2016 | 103.49 | 103.64 | 103.32 | 103.56 | 24,952 | +0.11(+0.11%) |
Jun 21, 2016 | 103.50 | 103.69 | 103.35 | 103.45 | 93,639 | -0.06(-0.06%) |
Jun 20, 2016 | 103.71 | 103.75 | 103.51 | 103.51 | 125,713 | -0.17(-0.16%) |
Jun 17, 2016 | 103.76 | 103.88 | 103.62 | 103.68 | 20,813 | -0.18(-0.18%) |
Jun 16, 2016 | 103.63 | 104.07 | 103.63 | 103.86 | 35,023 | +0.08(+0.08%) |
Jun 15, 2016 | 103.58 | 103.92 | 103.58 | 103.78 | 19,891 | +0.36(+0.35%) |
Jun 14, 2016 | 104.02 | 104.02 | 103.42 | 103.42 | 28,685 | -0.24(-0.23%) |
Jun 13, 2016 | 103.65 | 103.75 | 103.61 | 103.66 | 33,718 | -0.01(-0.01%) |
Jun 10, 2016 | 103.64 | 103.91 | 103.53 | 103.67 | 27,266 | +0.22(+0.21%) |
Jun 09, 2016 | 103.62 | 103.68 | 103.45 | 103.45 | 19,103 | +0.07(+0.07%) |
Jun 08, 2016 | 103.39 | 103.60 | 103.34 | 103.38 | 198,428 | +0.06(+0.06%) |
Jun 07, 2016 | 103.31 | 103.50 | 103.24 | 103.31 | 22,069 | +0.15(+0.14%) |
Jun 06, 2016 | 103.11 | 103.29 | 103.08 | 103.16 | 18,424 | -0.05(-0.05%) |
Jun 03, 2016 | 103.39 | 103.39 | 103.10 | 103.21 | 64,530 | +0.55(+0.53%) |
Jun 02, 2016 | 102.30 | 102.75 | 102.30 | 102.66 | 48,093 | +0.20(+0.20%) |
Jun 01, 2016 | 102.36 | 102.53 | 102.24 | 102.46 | 47,747 | +0.13(+0.13%) |
May 31, 2016 | 101.94 | 102.42 | 101.94 | 102.33 | 58,983 | +0.03(+0.03%) |
May 27, 2016 | 102.47 | 102.30 | 102.30 | 102.30 | 12,788 | -0.05(-0.04%) |
May 26, 2016 | 102.21 | 102.43 | 102.18 | 102.35 | 38,126 | +0.26(+0.26%) |
May 25, 2016 | 102.20 | 102.23 | 101.97 | 102.09 | 35,496 | +0.04(+0.04%) |
May 24, 2016 | 102.18 | 102.22 | 101.95 | 102.05 | 78,962 | +0.00(+0.00%) |
May 23, 2016 | 102.13 | 102.23 | 101.96 | 102.05 | 102,348 | -0.07(-0.07%) |
May 20, 2016 | 102.14 | 102.34 | 102.05 | 102.12 | 78,199 | -0.09(-0.09%) |
May 19, 2016 | 102.06 | 102.24 | 101.96 | 102.21 | 30,844 | +0.25(+0.24%) |
May 18, 2016 | 102.39 | 102.41 | 101.82 | 101.96 | 103,158 | -0.60(-0.58%) |
May 17, 2016 | 102.69 | 102.83 | 102.51 | 102.56 | 49,387 | -0.04(-0.04%) |
May 16, 2016 | 102.79 | 102.79 | 102.60 | 102.60 | 27,043 | -0.26(-0.25%) |
May 13, 2016 | 102.76 | 102.94 | 102.61 | 102.86 | 24,699 | +0.22(+0.22%) |
May 12, 2016 | 102.67 | 102.81 | 102.57 | 102.64 | 70,709 | -0.06(-0.06%) |
May 11, 2016 | 102.82 | 103.13 | 102.70 | 102.70 | 318,766 | -0.12(-0.12%) |
May 10, 2016 | 102.82 | 102.85 | 102.73 | 102.82 | 78,597 | +0.05(+0.04%) |
May 09, 2016 | 102.75 | 102.85 | 102.61 | 102.77 | 65,133 | +0.11(+0.11%) |
May 06, 2016 | 102.72 | 102.79 | 102.60 | 102.66 | 172,450 | -0.12(-0.12%) |
May 05, 2016 | 102.70 | 102.85 | 102.50 | 102.78 | 36,921 | +0.14(+0.14%) |
May 04, 2016 | 102.62 | 102.72 | 102.49 | 102.64 | 48,707 | +0.02(+0.02%) |
May 03, 2016 | 102.72 | 102.73 | 102.54 | 102.63 | 50,221 | +0.22(+0.22%) |