Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.34 | 110.02 | 108.97 | 109.70 | 346,755 | +0.42(+0.38%) |
Jul 28, 2016 | 109.24 | 110.45 | 109.24 | 109.28 | 363,038 | +0.04(+0.03%) |
Jul 27, 2016 | 108.17 | 109.57 | 107.47 | 109.24 | 461,863 | +1.29(+1.19%) |
Jul 26, 2016 | 108.65 | 109.38 | 107.77 | 107.95 | 318,051 | -0.56(-0.52%) |
Jul 25, 2016 | 109.37 | 109.67 | 108.44 | 108.51 | 214,763 | -0.75(-0.68%) |
Jul 22, 2016 | 108.79 | 109.89 | 108.79 | 109.26 | 175,243 | +0.82(+0.76%) |
Jul 21, 2016 | 107.99 | 108.59 | 107.75 | 108.44 | 141,538 | +0.32(+0.29%) |
Jul 20, 2016 | 108.17 | 108.53 | 107.97 | 108.12 | 144,974 | +0.22(+0.20%) |
Jul 19, 2016 | 107.45 | 107.93 | 107.12 | 107.90 | 175,819 | +0.00(+0.00%) |
Jul 18, 2016 | 108.30 | 108.63 | 107.84 | 107.90 | 154,491 | -0.66(-0.61%) |
Jul 15, 2016 | 108.74 | 108.74 | 108.06 | 108.57 | 261,784 | +0.20(+0.18%) |
Jul 14, 2016 | 108.70 | 109.18 | 108.22 | 108.37 | 122,951 | +0.07(+0.07%) |
Jul 13, 2016 | 108.04 | 108.59 | 108.04 | 108.30 | 177,238 | +0.35(+0.32%) |
Jul 12, 2016 | 108.52 | 108.88 | 107.89 | 107.95 | 284,574 | -0.16(-0.15%) |
Jul 11, 2016 | 107.90 | 108.70 | 107.56 | 108.11 | 231,812 | -0.15(-0.14%) |
Jul 08, 2016 | 108.15 | 107.56 | 107.56 | 108.26 | 170,723 | +0.70(+0.65%) |
Jul 07, 2016 | 108.10 | 108.37 | 107.05 | 107.56 | 168,891 | -0.56(-0.52%) |
Jul 06, 2016 | 107.08 | 108.12 | 106.80 | 108.12 | 245,318 | +0.70(+0.65%) |
Jul 05, 2016 | 108.64 | 108.64 | 107.10 | 107.42 | 456,834 | -0.92(-0.85%) |
Jul 01, 2016 | 108.99 | 108.34 | 108.34 | 108.34 | 204,300 | -1.28(-1.17%) |
Jun 30, 2016 | 107.48 | 109.62 | 106.76 | 109.62 | 585,304 | +2.59(+2.42%) |
Jun 29, 2016 | 105.81 | 107.30 | 105.81 | 107.03 | 288,396 | +1.54(+1.46%) |
Jun 28, 2016 | 104.71 | 105.84 | 104.71 | 105.49 | 350,749 | +1.23(+1.18%) |
Jun 27, 2016 | 105.27 | 105.62 | 104.06 | 104.25 | 401,732 | -1.87(-1.76%) |
Jun 24, 2016 | 105.29 | 106.90 | 105.23 | 106.12 | 325,723 | -2.45(-2.25%) |
Jun 23, 2016 | 108.28 | 108.61 | 107.62 | 108.57 | 214,411 | +1.23(+1.15%) |
Jun 22, 2016 | 106.64 | 107.38 | 106.62 | 107.33 | 316,794 | +0.72(+0.67%) |
Jun 21, 2016 | 106.10 | 106.77 | 105.78 | 106.62 | 245,798 | +0.80(+0.76%) |
Jun 20, 2016 | 106.39 | 106.97 | 105.66 | 105.81 | 193,597 | +0.24(+0.23%) |
Jun 17, 2016 | 104.45 | 105.67 | 104.35 | 105.57 | 418,601 | +0.75(+0.71%) |
Jun 16, 2016 | 103.84 | 105.05 | 103.84 | 104.82 | 154,228 | +0.69(+0.66%) |
Jun 15, 2016 | 105.14 | 105.14 | 104.08 | 104.13 | 172,622 | -0.61(-0.58%) |
Jun 14, 2016 | 104.87 | 105.14 | 104.52 | 104.74 | 198,286 | -0.33(-0.31%) |
Jun 13, 2016 | 106.71 | 106.92 | 105.01 | 105.07 | 231,001 | -1.92(-1.80%) |
Jun 10, 2016 | 107.45 | 107.84 | 106.71 | 106.99 | 232,491 | -0.87(-0.80%) |
Jun 09, 2016 | 107.56 | 108.19 | 107.42 | 107.86 | 283,746 | +0.07(+0.07%) |
Jun 08, 2016 | 106.88 | 108.58 | 106.88 | 107.78 | 248,895 | +0.78(+0.73%) |
Jun 07, 2016 | 107.83 | 108.37 | 106.92 | 107.00 | 176,726 | -0.88(-0.81%) |
Jun 06, 2016 | 107.70 | 108.51 | 107.59 | 107.87 | 140,807 | +0.08(+0.08%) |
Jun 03, 2016 | 107.94 | 108.20 | 107.15 | 107.79 | 157,465 | -0.35(-0.33%) |
Jun 02, 2016 | 107.64 | 108.31 | 107.50 | 108.14 | 166,026 | +0.17(+0.16%) |
Jun 01, 2016 | 107.25 | 108.21 | 107.05 | 107.98 | 173,347 | +0.45(+0.42%) |
May 31, 2016 | 107.69 | 108.12 | 106.80 | 107.53 | 281,752 | +0.12(+0.11%) |
May 27, 2016 | 106.88 | 107.41 | 107.41 | 107.41 | 189,492 | +0.31(+0.29%) |
May 26, 2016 | 107.43 | 107.71 | 106.96 | 107.10 | 171,319 | -0.51(-0.48%) |
May 25, 2016 | 107.94 | 108.32 | 107.44 | 107.61 | 248,885 | -0.19(-0.17%) |
May 24, 2016 | 106.47 | 107.86 | 106.07 | 107.80 | 238,669 | +1.65(+1.55%) |
May 23, 2016 | 106.61 | 107.25 | 105.90 | 106.15 | 235,326 | -0.52(-0.49%) |
May 20, 2016 | 106.10 | 107.53 | 105.60 | 106.67 | 272,705 | +0.73(+0.69%) |
May 19, 2016 | 105.87 | 106.94 | 105.35 | 105.94 | 221,400 | -0.44(-0.41%) |
May 18, 2016 | 105.03 | 107.25 | 104.98 | 106.38 | 375,117 | +1.05(+1.00%) |
May 17, 2016 | 106.50 | 107.18 | 104.87 | 105.32 | 335,743 | -0.72(-0.68%) |
May 16, 2016 | 105.56 | 106.57 | 105.26 | 106.04 | 224,204 | +0.36(+0.34%) |
May 13, 2016 | 105.47 | 106.23 | 104.81 | 105.68 | 276,585 | +0.01(+0.01%) |
May 12, 2016 | 105.22 | 106.02 | 104.95 | 105.67 | 256,282 | +0.17(+0.16%) |
May 11, 2016 | 106.34 | 107.28 | 105.50 | 105.50 | 253,997 | -0.92(-0.87%) |
May 10, 2016 | 105.97 | 107.06 | 105.62 | 106.42 | 371,340 | +0.49(+0.47%) |
May 09, 2016 | 104.21 | 106.02 | 104.21 | 105.93 | 402,812 | +1.44(+1.38%) |
May 06, 2016 | 103.44 | 104.77 | 103.29 | 104.48 | 338,249 | +0.29(+0.28%) |
May 05, 2016 | 104.50 | 104.95 | 103.90 | 104.20 | 295,233 | -0.05(-0.04%) |
May 04, 2016 | 103.43 | 104.62 | 103.15 | 104.24 | 353,193 | +0.09(+0.09%) |
May 03, 2016 | 104.26 | 104.64 | 102.86 | 104.15 | 632,025 | -0.54(-0.52%) |