Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.94 | 105.50 | 102.94 | 105.13 | 1,127,505 | +1.99(+1.93%) |
Jul 28, 2016 | 102.63 | 103.94 | 102.49 | 103.14 | 844,695 | +0.58(+0.57%) |
Jul 27, 2016 | 102.72 | 103.06 | 101.61 | 102.56 | 1,010,838 | -0.15(-0.14%) |
Jul 26, 2016 | 103.17 | 103.17 | 101.72 | 102.71 | 756,031 | -0.16(-0.16%) |
Jul 25, 2016 | 102.70 | 102.90 | 102.08 | 102.87 | 580,757 | +0.11(+0.11%) |
Jul 22, 2016 | 101.72 | 103.09 | 101.26 | 102.76 | 681,168 | +1.01(+0.99%) |
Jul 21, 2016 | 101.10 | 101.78 | 100.86 | 101.75 | 487,586 | +0.30(+0.30%) |
Jul 20, 2016 | 101.67 | 101.67 | 101.06 | 101.45 | 657,236 | -0.22(-0.22%) |
Jul 19, 2016 | 100.98 | 101.79 | 100.61 | 101.67 | 835,548 | +0.68(+0.67%) |
Jul 18, 2016 | 100.83 | 101.05 | 99.93 | 100.99 | 654,311 | +0.36(+0.35%) |
Jul 15, 2016 | 100.63 | 100.76 | 99.65 | 100.64 | 772,737 | +0.14(+0.14%) |
Jul 14, 2016 | 100.99 | 101.44 | 100.33 | 100.50 | 595,431 | -0.56(-0.55%) |
Jul 13, 2016 | 100.99 | 101.08 | 100.27 | 101.05 | 735,985 | +0.47(+0.47%) |
Jul 12, 2016 | 99.45 | 100.70 | 98.99 | 100.58 | 1,209,665 | +1.07(+1.07%) |
Jul 11, 2016 | 99.12 | 99.72 | 98.20 | 99.51 | 622,136 | +0.89(+0.91%) |
Jul 08, 2016 | 96.88 | 98.83 | 96.18 | 98.62 | 889,597 | +2.43(+2.53%) |
Jul 07, 2016 | 97.12 | 97.12 | 95.78 | 96.18 | 1,086,159 | -1.07(-1.10%) |
Jul 06, 2016 | 98.43 | 98.73 | 97.20 | 97.26 | 1,309,550 | -1.47(-1.49%) |
Jul 05, 2016 | 97.57 | 98.84 | 97.48 | 98.73 | 1,194,081 | +1.07(+1.09%) |
Jul 01, 2016 | 97.71 | 97.66 | 97.66 | 97.66 | 624,573 | +0.10(+0.10%) |
Jun 30, 2016 | 97.37 | 97.63 | 96.31 | 97.57 | 1,106,459 | +0.30(+0.30%) |
Jun 29, 2016 | 95.93 | 97.27 | 95.93 | 97.27 | 1,310,545 | +1.90(+1.99%) |
Jun 28, 2016 | 93.77 | 95.39 | 93.58 | 95.37 | 1,333,001 | +2.28(+2.45%) |
Jun 27, 2016 | 93.56 | 93.79 | 92.11 | 93.09 | 1,603,524 | -1.13(-1.19%) |
Jun 24, 2016 | 93.42 | 95.19 | 92.79 | 94.22 | 3,604,134 | -1.44(-1.50%) |
Jun 23, 2016 | 95.05 | 95.67 | 94.87 | 95.65 | 664,890 | +1.33(+1.41%) |
Jun 22, 2016 | 94.20 | 95.29 | 93.94 | 94.32 | 1,080,311 | +0.43(+0.45%) |
Jun 21, 2016 | 93.89 | 94.51 | 93.55 | 93.89 | 731,124 | +0.54(+0.58%) |
Jun 20, 2016 | 93.95 | 94.80 | 93.26 | 93.35 | 1,240,756 | +0.12(+0.13%) |
Jun 17, 2016 | 92.90 | 93.50 | 92.33 | 93.23 | 1,236,613 | +0.10(+0.10%) |
Jun 16, 2016 | 92.85 | 93.28 | 92.30 | 93.14 | 1,140,994 | -0.10(-0.10%) |
Jun 15, 2016 | 92.97 | 94.06 | 92.64 | 93.23 | 993,937 | +0.35(+0.37%) |
Jun 14, 2016 | 93.44 | 93.87 | 92.38 | 92.89 | 1,015,437 | -0.66(-0.71%) |
Jun 13, 2016 | 94.57 | 95.38 | 93.35 | 93.55 | 1,355,133 | -0.82(-0.87%) |
Jun 10, 2016 | 94.35 | 95.01 | 93.89 | 94.36 | 867,791 | -0.55(-0.58%) |
Jun 09, 2016 | 93.50 | 95.12 | 93.50 | 94.92 | 621,766 | +0.67(+0.71%) |
Jun 08, 2016 | 94.03 | 94.40 | 93.92 | 94.25 | 654,040 | +0.13(+0.14%) |
Jun 07, 2016 | 93.66 | 94.50 | 93.66 | 94.11 | 513,958 | +0.61(+0.65%) |
Jun 06, 2016 | 93.95 | 94.20 | 92.86 | 93.50 | 1,035,368 | -0.53(-0.56%) |
Jun 03, 2016 | 94.14 | 94.68 | 93.37 | 94.03 | 1,001,428 | +0.38(+0.41%) |
Jun 02, 2016 | 93.28 | 93.76 | 92.61 | 93.65 | 848,827 | +0.11(+0.12%) |
Jun 01, 2016 | 92.14 | 93.60 | 91.92 | 93.54 | 994,803 | +1.09(+1.18%) |
May 31, 2016 | 92.65 | 93.21 | 92.05 | 92.45 | 1,288,930 | +0.16(+0.18%) |
May 27, 2016 | 92.03 | 92.29 | 92.29 | 92.29 | 778,770 | +0.45(+0.49%) |
May 26, 2016 | 92.18 | 92.26 | 91.60 | 91.84 | 859,176 | -0.34(-0.37%) |
May 25, 2016 | 92.82 | 92.82 | 91.44 | 92.18 | 1,172,666 | -0.44(-0.48%) |
May 24, 2016 | 92.30 | 93.51 | 91.82 | 92.62 | 1,043,259 | +1.05(+1.14%) |
May 23, 2016 | 91.77 | 91.99 | 91.07 | 91.58 | 968,590 | +0.04(+0.04%) |
May 20, 2016 | 91.77 | 92.12 | 91.02 | 91.54 | 1,487,461 | +0.50(+0.55%) |
May 19, 2016 | 92.31 | 92.85 | 90.85 | 91.04 | 1,621,969 | -2.61(-2.78%) |
May 18, 2016 | 95.59 | 96.20 | 92.55 | 93.64 | 2,113,602 | -2.31(-2.41%) |
May 17, 2016 | 95.94 | 96.47 | 95.33 | 95.95 | 1,253,831 | -0.31(-0.32%) |
May 16, 2016 | 95.77 | 96.42 | 95.30 | 96.26 | 627,879 | +0.55(+0.58%) |
May 13, 2016 | 96.38 | 96.38 | 95.24 | 95.71 | 863,031 | -0.97(-1.00%) |
May 12, 2016 | 96.49 | 96.84 | 95.75 | 96.68 | 823,840 | +0.35(+0.37%) |
May 11, 2016 | 97.88 | 97.88 | 95.95 | 96.33 | 1,315,339 | -1.64(-1.67%) |
May 10, 2016 | 97.84 | 98.31 | 97.40 | 97.97 | 1,155,602 | +0.63(+0.65%) |
May 09, 2016 | 96.56 | 97.37 | 96.29 | 97.34 | 1,032,839 | +1.01(+1.05%) |
May 06, 2016 | 96.24 | 96.62 | 95.32 | 96.33 | 1,253,812 | +0.03(+0.03%) |
May 05, 2016 | 96.04 | 96.51 | 95.59 | 96.30 | 810,034 | +0.21(+0.21%) |
May 04, 2016 | 94.90 | 96.42 | 94.47 | 96.09 | 1,095,153 | +0.47(+0.49%) |
May 03, 2016 | 95.88 | 96.45 | 95.01 | 95.62 | 668,654 | -0.86(-0.89%) |