Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 110.80 | 110.80 | 109.93 | 110.36 | 771,728 | -0.35(-0.32%) |
Jul 28, 2016 | 109.84 | 110.90 | 109.47 | 110.71 | 859,139 | +0.71(+0.65%) |
Jul 27, 2016 | 110.81 | 110.96 | 109.68 | 110.00 | 798,603 | -0.92(-0.83%) |
Jul 26, 2016 | 110.50 | 111.46 | 110.33 | 110.92 | 806,116 | +0.57(+0.52%) |
Jul 25, 2016 | 110.24 | 110.66 | 110.00 | 110.35 | 518,523 | -0.13(-0.12%) |
Jul 22, 2016 | 110.21 | 110.60 | 109.88 | 110.48 | 522,645 | +0.55(+0.50%) |
Jul 21, 2016 | 110.87 | 110.98 | 109.58 | 109.93 | 615,080 | -0.98(-0.88%) |
Jul 20, 2016 | 110.48 | 110.97 | 110.48 | 110.91 | 534,329 | +0.52(+0.47%) |
Jul 19, 2016 | 109.77 | 110.68 | 109.77 | 110.39 | 569,431 | +0.13(+0.12%) |
Jul 18, 2016 | 110.61 | 111.00 | 110.11 | 110.26 | 612,030 | -0.08(-0.07%) |
Jul 15, 2016 | 111.13 | 111.13 | 110.18 | 110.34 | 711,625 | -0.21(-0.19%) |
Jul 14, 2016 | 111.51 | 111.51 | 110.19 | 110.55 | 849,919 | -0.02(-0.02%) |
Jul 13, 2016 | 110.80 | 111.00 | 110.43 | 110.57 | 933,850 | +0.38(+0.34%) |
Jul 12, 2016 | 111.04 | 111.41 | 109.91 | 110.19 | 809,501 | -0.11(-0.10%) |
Jul 11, 2016 | 110.00 | 110.70 | 109.69 | 110.30 | 949,189 | +0.61(+0.56%) |
Jul 08, 2016 | 109.23 | 109.93 | 108.43 | 109.69 | 1,296,983 | +1.26(+1.16%) |
Jul 07, 2016 | 108.63 | 108.81 | 107.97 | 108.43 | 863,091 | -1.00(-0.91%) |
Jul 05, 2016 | 108.64 | 109.66 | 108.45 | 109.43 | 1,511,396 | +0.52(+0.48%) |
Jul 01, 2016 | 108.51 | 108.91 | 108.91 | 108.91 | 789,600 | +0.18(+0.17%) |
Jun 30, 2016 | 106.88 | 108.83 | 106.34 | 108.73 | 1,542,093 | +2.29(+2.15%) |
Jun 29, 2016 | 105.39 | 106.55 | 105.00 | 106.44 | 1,027,738 | +1.66(+1.58%) |
Jun 28, 2016 | 102.92 | 104.89 | 102.66 | 104.78 | 1,123,114 | +2.33(+2.27%) |
Jun 27, 2016 | 102.30 | 103.09 | 101.83 | 102.45 | 1,842,307 | -0.80(-0.77%) |
Jun 24, 2016 | 102.00 | 104.04 | 101.60 | 103.25 | 2,135,026 | -2.38(-2.25%) |
Jun 23, 2016 | 105.30 | 105.63 | 104.70 | 105.63 | 909,803 | +1.19(+1.14%) |
Jun 22, 2016 | 105.38 | 105.81 | 104.37 | 104.44 | 796,244 | -1.00(-0.95%) |
Jun 21, 2016 | 105.35 | 105.90 | 105.03 | 105.44 | 869,882 | +0.08(+0.08%) |
Jun 20, 2016 | 105.22 | 106.39 | 105.22 | 105.36 | 722,256 | +0.93(+0.89%) |
Jun 17, 2016 | 106.16 | 106.16 | 104.08 | 104.43 | 1,428,480 | -1.85(-1.74%) |
Jun 16, 2016 | 105.45 | 106.39 | 105.12 | 106.28 | 658,086 | +0.52(+0.49%) |
Jun 15, 2016 | 105.74 | 106.47 | 105.21 | 105.76 | 1,018,857 | +0.01(+0.01%) |
Jun 14, 2016 | 105.27 | 105.95 | 105.03 | 105.75 | 1,340,081 | +0.14(+0.13%) |
Jun 13, 2016 | 106.28 | 106.80 | 105.45 | 105.61 | 891,316 | -0.77(-0.72%) |
Jun 10, 2016 | 106.26 | 107.36 | 106.12 | 106.38 | 718,204 | -0.96(-0.89%) |
Jun 09, 2016 | 107.06 | 107.58 | 106.10 | 107.34 | 696,746 | -0.06(-0.06%) |
Jun 08, 2016 | 106.43 | 107.59 | 106.12 | 107.40 | 1,002,143 | +0.89(+0.84%) |
Jun 07, 2016 | 106.58 | 107.38 | 106.43 | 106.51 | 620,769 | -0.12(-0.11%) |
Jun 06, 2016 | 106.06 | 107.02 | 105.66 | 106.63 | 663,360 | +0.57(+0.54%) |
Jun 03, 2016 | 106.51 | 106.51 | 105.27 | 106.06 | 591,475 | -0.59(-0.55%) |
Jun 02, 2016 | 105.89 | 106.65 | 105.64 | 106.65 | 739,956 | +0.74(+0.70%) |
Jun 01, 2016 | 105.26 | 106.01 | 105.11 | 105.91 | 901,643 | +0.58(+0.55%) |
May 31, 2016 | 105.47 | 105.64 | 104.68 | 105.33 | 1,391,857 | +0.20(+0.19%) |
May 27, 2016 | 104.45 | 105.13 | 105.13 | 105.13 | 654,400 | +0.87(+0.83%) |
May 26, 2016 | 102.54 | 104.36 | 102.53 | 104.26 | 534,569 | +0.27(+0.26%) |
May 25, 2016 | 104.50 | 104.59 | 103.84 | 103.99 | 786,332 | -0.38(-0.36%) |
May 24, 2016 | 102.26 | 104.45 | 101.89 | 104.37 | 933,495 | +2.51(+2.46%) |
May 23, 2016 | 102.50 | 102.96 | 101.78 | 101.86 | 704,909 | -0.58(-0.57%) |
May 20, 2016 | 102.17 | 103.10 | 101.86 | 102.44 | 1,084,351 | +0.66(+0.65%) |
May 19, 2016 | 102.04 | 102.32 | 100.98 | 101.78 | 646,769 | -0.68(-0.66%) |
May 18, 2016 | 102.91 | 103.21 | 101.61 | 102.46 | 1,279,303 | -0.69(-0.67%) |
May 17, 2016 | 103.77 | 104.67 | 102.79 | 103.15 | 1,082,827 | -1.10(-1.06%) |
May 16, 2016 | 103.70 | 104.67 | 103.55 | 104.25 | 752,399 | +0.40(+0.39%) |
May 13, 2016 | 105.09 | 105.49 | 103.74 | 103.85 | 1,046,404 | -1.39(-1.32%) |
May 12, 2016 | 105.70 | 105.85 | 104.37 | 105.24 | 803,945 | -0.12(-0.11%) |
May 11, 2016 | 105.54 | 106.13 | 104.83 | 105.36 | 1,410,739 | -0.19(-0.18%) |
May 10, 2016 | 104.22 | 105.58 | 103.65 | 105.55 | 1,244,560 | +1.93(+1.86%) |
May 09, 2016 | 102.85 | 104.21 | 102.55 | 103.62 | 1,416,825 | +0.98(+0.95%) |
May 06, 2016 | 98.80 | 102.79 | 97.51 | 102.64 | 2,023,070 | +3.39(+3.42%) |
May 05, 2016 | 99.06 | 99.85 | 98.78 | 99.25 | 1,371,057 | +0.29(+0.29%) |
May 04, 2016 | 98.14 | 99.21 | 97.85 | 98.96 | 1,001,832 | +0.27(+0.27%) |
May 03, 2016 | 98.39 | 99.96 | 98.00 | 98.69 | 807,256 | -0.41(-0.41%) |