Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 98.81 | 99.24 | 97.39 | 97.57 | 8,996,094 | -1.47(-1.48%) |
Jul 28, 2016 | 99.18 | 99.67 | 98.16 | 99.04 | 7,519,650 | -0.05(-0.05%) |
Jul 27, 2016 | 100.92 | 101.01 | 98.89 | 99.09 | 11,983,733 | -1.85(-1.83%) |
Jul 26, 2016 | 102.42 | 103.13 | 100.35 | 100.94 | 17,560,114 | -4.72(-4.47%) |
Jul 25, 2016 | 106.11 | 106.11 | 105.21 | 105.66 | 7,486,355 | -0.71(-0.67%) |
Jul 22, 2016 | 105.57 | 106.65 | 105.57 | 106.37 | 5,189,838 | +0.90(+0.85%) |
Jul 21, 2016 | 104.85 | 105.52 | 104.44 | 105.48 | 4,336,810 | +0.93(+0.89%) |
Jul 20, 2016 | 105.19 | 105.22 | 104.13 | 104.55 | 4,043,245 | -0.37(-0.35%) |
Jul 19, 2016 | 102.91 | 105.00 | 102.63 | 104.91 | 7,568,472 | +2.24(+2.18%) |
Jul 18, 2016 | 102.84 | 102.84 | 102.33 | 102.67 | 6,336,001 | +0.16(+0.15%) |
Jul 15, 2016 | 103.19 | 103.20 | 102.33 | 102.52 | 4,447,398 | -0.27(-0.26%) |
Jul 14, 2016 | 102.59 | 103.01 | 102.02 | 102.78 | 7,249,018 | +0.92(+0.90%) |
Jul 13, 2016 | 101.48 | 102.02 | 101.31 | 101.86 | 4,176,946 | +0.47(+0.47%) |
Jul 12, 2016 | 101.18 | 101.67 | 101.15 | 101.39 | 4,511,853 | +0.21(+0.20%) |
Jul 11, 2016 | 100.92 | 101.28 | 100.73 | 101.18 | 5,143,999 | +0.57(+0.57%) |
Jul 08, 2016 | 100.53 | 100.92 | 100.43 | 100.61 | 4,593,550 | +0.32(+0.32%) |
Jul 07, 2016 | 100.26 | 100.55 | 99.86 | 100.28 | 4,366,516 | +0.24(+0.24%) |
Jul 06, 2016 | 98.93 | 100.32 | 98.69 | 100.04 | 6,152,380 | -0.11(-0.11%) |
Jul 05, 2016 | 99.62 | 100.19 | 99.60 | 100.15 | 6,259,285 | +0.30(+0.30%) |
Jul 01, 2016 | 99.29 | 99.85 | 99.85 | 99.85 | 4,579,641 | +0.05(+0.05%) |
Jun 30, 2016 | 99.26 | 99.89 | 98.94 | 99.80 | 5,797,432 | +0.70(+0.71%) |
Jun 29, 2016 | 98.82 | 99.49 | 98.69 | 99.10 | 6,053,461 | +0.82(+0.84%) |
Jun 28, 2016 | 97.20 | 98.39 | 96.93 | 98.28 | 7,443,081 | +1.82(+1.89%) |
Jun 27, 2016 | 98.00 | 98.00 | 96.27 | 96.45 | 17,073,366 | -2.60(-2.63%) |
Jun 24, 2016 | 98.49 | 100.44 | 98.10 | 99.06 | 8,423,443 | -1.47(-1.46%) |
Jun 23, 2016 | 100.75 | 100.97 | 100.05 | 100.53 | 4,621,092 | +0.49(+0.49%) |
Jun 22, 2016 | 100.61 | 100.72 | 99.56 | 100.04 | 7,932,657 | -1.67(-1.64%) |
Jun 21, 2016 | 102.77 | 102.84 | 101.44 | 101.70 | 5,727,120 | -0.66(-0.64%) |
Jun 20, 2016 | 102.28 | 102.91 | 102.24 | 102.36 | 7,175,589 | +0.95(+0.94%) |
Jun 17, 2016 | 101.37 | 101.77 | 100.70 | 101.40 | 10,045,762 | -0.17(-0.16%) |
Jun 16, 2016 | 101.05 | 101.70 | 100.31 | 101.57 | 4,741,041 | +0.18(+0.18%) |
Jun 15, 2016 | 102.17 | 102.28 | 101.29 | 101.39 | 5,025,776 | -0.22(-0.21%) |
Jun 14, 2016 | 101.63 | 102.17 | 101.12 | 101.60 | 7,658,284 | -0.40(-0.39%) |
Jun 13, 2016 | 101.14 | 102.81 | 101.06 | 102.00 | 6,555,426 | +0.52(+0.51%) |
Jun 10, 2016 | 101.01 | 101.73 | 100.86 | 101.48 | 5,241,954 | -0.36(-0.35%) |
Jun 09, 2016 | 101.24 | 102.08 | 101.24 | 101.83 | 5,526,681 | +0.56(+0.56%) |
Jun 08, 2016 | 101.16 | 101.59 | 100.26 | 101.27 | 4,733,740 | +0.17(+0.17%) |
Jun 07, 2016 | 101.46 | 102.33 | 101.10 | 101.10 | 5,500,367 | -0.08(-0.08%) |
Jun 06, 2016 | 101.01 | 101.32 | 100.52 | 101.18 | 5,910,640 | +0.54(+0.54%) |
Jun 03, 2016 | 100.42 | 100.91 | 99.80 | 100.64 | 5,598,411 | +0.15(+0.15%) |
Jun 02, 2016 | 100.10 | 100.77 | 99.98 | 100.49 | 5,714,262 | +0.08(+0.07%) |
Jun 01, 2016 | 100.49 | 101.05 | 100.03 | 100.42 | 6,142,522 | -0.07(-0.07%) |
May 31, 2016 | 101.51 | 101.60 | 100.13 | 100.49 | 9,711,038 | -0.98(-0.97%) |
May 27, 2016 | 102.31 | 101.47 | 101.47 | 101.47 | 3,914,524 | -0.44(-0.44%) |
May 26, 2016 | 101.58 | 102.07 | 101.45 | 101.92 | 4,513,363 | +0.44(+0.43%) |
May 25, 2016 | 101.88 | 102.08 | 101.29 | 101.48 | 6,446,877 | -0.57(-0.56%) |
May 24, 2016 | 101.59 | 102.72 | 101.27 | 102.05 | 5,459,210 | +0.94(+0.93%) |
May 23, 2016 | 101.07 | 101.87 | 100.83 | 101.11 | 8,601,530 | +0.21(+0.20%) |
May 20, 2016 | 102.70 | 102.91 | 100.56 | 100.90 | 11,825,516 | -2.25(-2.18%) |
May 19, 2016 | 103.31 | 103.41 | 102.65 | 103.15 | 7,597,668 | -0.76(-0.73%) |
May 18, 2016 | 104.60 | 104.94 | 103.51 | 103.91 | 8,870,734 | -1.22(-1.16%) |
May 17, 2016 | 106.70 | 106.95 | 104.81 | 105.13 | 7,074,252 | -1.61(-1.50%) |
May 16, 2016 | 105.80 | 106.81 | 105.42 | 106.73 | 5,275,650 | +0.67(+0.63%) |
May 13, 2016 | 106.81 | 107.16 | 105.97 | 106.06 | 7,978,563 | -1.06(-0.99%) |
May 12, 2016 | 106.81 | 107.47 | 106.34 | 107.13 | 5,207,200 | +0.81(+0.76%) |
May 11, 2016 | 108.05 | 108.36 | 106.32 | 106.32 | 8,368,520 | -2.03(-1.87%) |
May 10, 2016 | 107.73 | 108.64 | 107.73 | 108.34 | 4,958,378 | +0.63(+0.59%) |
May 09, 2016 | 107.56 | 108.26 | 107.32 | 107.71 | 6,081,469 | +0.20(+0.19%) |
May 06, 2016 | 106.52 | 107.51 | 105.87 | 107.51 | 5,366,743 | +1.07(+1.01%) |
May 05, 2016 | 106.46 | 107.01 | 106.20 | 106.44 | 5,489,922 | -0.04(-0.04%) |
May 04, 2016 | 105.03 | 107.38 | 105.03 | 106.48 | 8,033,175 | +0.77(+0.72%) |
May 03, 2016 | 104.89 | 106.20 | 104.87 | 105.71 | 4,917,382 | +0.16(+0.16%) |