Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 110.21 | 110.33 | 109.12 | 110.09 | 400,503 | -0.25(-0.23%) |
Jul 28, 2016 | 110.09 | 110.47 | 109.71 | 110.34 | 161,159 | +0.61(+0.56%) |
Jul 27, 2016 | 110.09 | 110.40 | 109.46 | 109.73 | 123,990 | -0.44(-0.40%) |
Jul 26, 2016 | 110.11 | 110.56 | 109.53 | 110.17 | 138,341 | -0.01(-0.01%) |
Jul 25, 2016 | 109.98 | 110.21 | 109.72 | 110.18 | 212,210 | +0.17(+0.15%) |
Jul 22, 2016 | 108.82 | 110.11 | 108.54 | 110.01 | 60,035 | +1.35(+1.24%) |
Jul 21, 2016 | 109.91 | 110.18 | 108.46 | 108.66 | 81,493 | -1.21(-1.10%) |
Jul 20, 2016 | 109.51 | 110.28 | 109.35 | 109.87 | 92,586 | +1.36(+1.25%) |
Jul 19, 2016 | 109.04 | 109.15 | 108.44 | 108.51 | 127,789 | -0.51(-0.47%) |
Jul 18, 2016 | 109.04 | 109.51 | 108.99 | 109.02 | 70,220 | +0.03(+0.03%) |
Jul 15, 2016 | 109.36 | 109.39 | 108.75 | 108.99 | 581,549 | -0.12(-0.11%) |
Jul 14, 2016 | 109.36 | 109.50 | 108.97 | 109.11 | 93,402 | +0.34(+0.31%) |
Jul 13, 2016 | 109.58 | 109.79 | 108.77 | 108.77 | 105,639 | -0.52(-0.47%) |
Jul 12, 2016 | 108.61 | 109.59 | 108.11 | 109.29 | 571,026 | +1.25(+1.16%) |
Jul 11, 2016 | 107.75 | 108.32 | 107.47 | 108.04 | 119,657 | +0.73(+0.68%) |
Jul 08, 2016 | 105.95 | 107.46 | 105.19 | 107.31 | 622,584 | +2.12(+2.01%) |
Jul 07, 2016 | 105.02 | 105.56 | 104.86 | 105.19 | 347,889 | +0.28(+0.27%) |
Jul 06, 2016 | 103.79 | 104.95 | 103.46 | 104.92 | 206,850 | +0.57(+0.55%) |
Jul 05, 2016 | 104.46 | 104.62 | 103.73 | 104.35 | 176,827 | -0.68(-0.65%) |
Jul 01, 2016 | 104.89 | 105.03 | 105.03 | 105.03 | 249,916 | +0.03(+0.03%) |
Jun 30, 2016 | 103.65 | 105.00 | 103.58 | 105.00 | 179,638 | +1.53(+1.48%) |
Jun 29, 2016 | 101.81 | 103.67 | 101.76 | 103.47 | 153,074 | +2.44(+2.41%) |
Jun 28, 2016 | 100.26 | 101.29 | 100.03 | 101.03 | 246,978 | +1.83(+1.84%) |
Jun 27, 2016 | 101.49 | 101.49 | 98.77 | 99.20 | 336,959 | -3.17(-3.10%) |
Jun 24, 2016 | 103.46 | 104.81 | 102.21 | 102.38 | 347,889 | -5.31(-4.93%) |
Jun 23, 2016 | 106.09 | 107.69 | 106.03 | 107.69 | 87,447 | +2.19(+2.07%) |
Jun 22, 2016 | 106.46 | 106.66 | 105.47 | 105.50 | 92,736 | -1.37(-1.28%) |
Jun 21, 2016 | 106.27 | 107.11 | 106.27 | 106.87 | 107,217 | +0.77(+0.73%) |
Jun 20, 2016 | 105.59 | 106.90 | 105.59 | 106.10 | 93,616 | +1.40(+1.33%) |
Jun 17, 2016 | 105.41 | 105.41 | 104.27 | 104.70 | 195,963 | -0.66(-0.63%) |
Jun 16, 2016 | 104.55 | 105.51 | 103.82 | 105.36 | 215,047 | +0.27(+0.26%) |
Jun 15, 2016 | 105.00 | 105.57 | 104.95 | 105.09 | 206,296 | +0.31(+0.29%) |
Jun 14, 2016 | 104.31 | 104.96 | 104.17 | 104.78 | 442,808 | +0.13(+0.12%) |
Jun 13, 2016 | 104.58 | 105.67 | 104.31 | 104.65 | 251,350 | -0.58(-0.55%) |
Jun 10, 2016 | 105.67 | 106.01 | 104.93 | 105.23 | 339,998 | -1.48(-1.38%) |
Jun 09, 2016 | 106.78 | 107.06 | 106.45 | 106.71 | 172,144 | -0.44(-0.41%) |
Jun 08, 2016 | 107.07 | 107.32 | 106.74 | 107.15 | 219,543 | +0.17(+0.16%) |
Jun 07, 2016 | 106.98 | 107.27 | 106.89 | 106.98 | 87,552 | +0.27(+0.25%) |
Jun 06, 2016 | 106.26 | 106.95 | 105.84 | 106.71 | 102,909 | +0.69(+0.65%) |
Jun 03, 2016 | 106.18 | 106.25 | 105.11 | 106.02 | 127,371 | -0.55(-0.52%) |
Jun 02, 2016 | 105.91 | 106.61 | 105.27 | 106.57 | 1,027,210 | +0.16(+0.15%) |
Jun 01, 2016 | 105.48 | 106.52 | 105.22 | 106.41 | 161,751 | +0.46(+0.43%) |
May 31, 2016 | 105.92 | 106.20 | 105.50 | 105.95 | 262,432 | +0.15(+0.14%) |
May 27, 2016 | 104.98 | 105.80 | 105.80 | 105.80 | 232,823 | +0.61(+0.58%) |
May 26, 2016 | 104.97 | 105.54 | 104.97 | 105.19 | 111,821 | +0.11(+0.10%) |
May 25, 2016 | 105.32 | 105.43 | 104.80 | 105.08 | 262,903 | +0.01(+0.01%) |
May 24, 2016 | 103.29 | 105.26 | 103.15 | 105.07 | 166,459 | +2.44(+2.38%) |
May 23, 2016 | 102.62 | 103.16 | 102.44 | 102.63 | 168,034 | +0.13(+0.13%) |
May 20, 2016 | 101.77 | 102.75 | 101.66 | 102.50 | 691,082 | +1.08(+1.06%) |
May 19, 2016 | 101.75 | 102.30 | 100.69 | 101.42 | 374,449 | -0.33(-0.32%) |
May 18, 2016 | 100.96 | 102.39 | 100.77 | 101.75 | 291,240 | +0.58(+0.57%) |
May 17, 2016 | 102.30 | 102.57 | 100.96 | 101.17 | 166,743 | -1.41(-1.37%) |
May 16, 2016 | 101.23 | 103.00 | 101.14 | 102.58 | 234,061 | +1.35(+1.33%) |
May 13, 2016 | 100.96 | 102.09 | 100.94 | 101.23 | 140,394 | -0.02(-0.02%) |
May 12, 2016 | 101.58 | 101.92 | 100.34 | 101.25 | 195,809 | +0.24(+0.24%) |
May 11, 2016 | 100.95 | 102.07 | 100.89 | 101.01 | 253,866 | +0.20(+0.20%) |
May 10, 2016 | 99.57 | 100.83 | 99.42 | 100.81 | 115,554 | +1.50(+1.51%) |
May 09, 2016 | 98.99 | 99.83 | 98.94 | 99.32 | 269,575 | +0.31(+0.31%) |
May 06, 2016 | 98.03 | 99.03 | 97.61 | 99.01 | 591,614 | +0.53(+0.54%) |
May 05, 2016 | 98.84 | 99.27 | 98.33 | 98.48 | 937,979 | -0.11(-0.11%) |
May 04, 2016 | 99.11 | 99.19 | 98.24 | 98.59 | 596,576 | -0.87(-0.87%) |
May 03, 2016 | 100.47 | 100.47 | 99.13 | 99.46 | 328,200 | -1.81(-1.78%) |