Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.90 | 116.20 | 115.77 | 116.19 | 1,852,839 | +0.37(+0.32%) |
Jul 28, 2016 | 116.01 | 116.47 | 115.72 | 115.82 | 1,636,089 | -0.28(-0.24%) |
Jul 27, 2016 | 116.32 | 116.46 | 115.74 | 116.10 | 2,657,758 | +0.52(+0.45%) |
Jul 26, 2016 | 115.78 | 115.87 | 115.55 | 115.58 | 3,716,506 | -0.33(-0.28%) |
Jul 25, 2016 | 116.28 | 116.43 | 115.89 | 115.91 | 1,088,053 | -0.29(-0.25%) |
Jul 22, 2016 | 116.33 | 116.74 | 116.13 | 116.20 | 2,897,333 | +0.01(+0.01%) |
Jul 21, 2016 | 116.30 | 116.30 | 116.01 | 116.19 | 1,963,682 | +0.00(+0.00%) |
Jul 20, 2016 | 116.34 | 116.39 | 116.07 | 116.19 | 2,212,685 | -0.05(-0.04%) |
Jul 19, 2016 | 116.29 | 116.40 | 116.09 | 116.24 | 2,461,666 | +0.03(+0.03%) |
Jul 18, 2016 | 116.32 | 116.36 | 116.08 | 116.21 | 3,840,665 | -0.16(-0.14%) |
Jul 15, 2016 | 116.35 | 116.49 | 116.24 | 116.37 | 6,078,731 | -0.03(-0.03%) |
Jul 14, 2016 | 116.50 | 116.86 | 116.21 | 116.40 | 3,426,425 | +0.05(+0.04%) |
Jul 13, 2016 | 116.51 | 116.57 | 116.30 | 116.35 | 1,701,846 | +0.06(+0.05%) |
Jul 12, 2016 | 116.61 | 116.66 | 116.29 | 116.29 | 1,644,366 | -0.40(-0.34%) |
Jul 11, 2016 | 116.63 | 116.93 | 116.55 | 116.69 | 1,456,636 | +0.33(+0.28%) |
Jul 08, 2016 | 115.67 | 116.36 | 115.44 | 116.36 | 1,447,847 | +0.92(+0.80%) |
Jul 07, 2016 | 115.78 | 115.78 | 115.35 | 115.44 | 1,119,443 | -0.04(-0.03%) |
Jul 06, 2016 | 115.19 | 115.51 | 115.12 | 115.48 | 1,354,707 | +0.16(+0.14%) |
Jul 05, 2016 | 115.39 | 115.45 | 115.10 | 115.32 | 1,809,865 | +0.26(+0.23%) |
Jul 01, 2016 | 115.14 | 115.06 | 115.06 | 115.06 | 1,587,200 | -0.09(-0.08%) |
Jun 30, 2016 | 114.69 | 115.19 | 114.58 | 115.15 | 5,314,759 | +0.53(+0.46%) |
Jun 29, 2016 | 114.38 | 114.69 | 114.02 | 114.62 | 1,368,323 | +1.14(+1.00%) |
Jun 28, 2016 | 113.24 | 113.55 | 113.08 | 113.48 | 1,278,384 | +0.83(+0.74%) |
Jun 27, 2016 | 112.57 | 112.96 | 111.95 | 112.65 | 1,853,882 | +0.34(+0.30%) |
Jun 24, 2016 | 111.51 | 112.67 | 111.51 | 112.31 | 1,312,408 | -0.96(-0.85%) |
Jun 23, 2016 | 113.17 | 113.42 | 113.17 | 113.27 | 583,897 | +0.27(+0.24%) |
Jun 22, 2016 | 112.70 | 113.00 | 112.70 | 113.00 | 1,392,915 | +0.49(+0.44%) |
Jun 21, 2016 | 112.68 | 112.71 | 112.48 | 112.51 | 946,301 | -0.09(-0.08%) |
Jun 20, 2016 | 112.74 | 112.74 | 112.42 | 112.60 | 1,483,708 | +0.76(+0.68%) |
Jun 17, 2016 | 112.14 | 112.23 | 111.83 | 111.84 | 761,217 | -0.11(-0.10%) |
Jun 16, 2016 | 111.89 | 112.07 | 111.70 | 111.95 | 894,931 | +0.02(+0.02%) |
Jun 15, 2016 | 111.66 | 112.02 | 111.64 | 111.93 | 1,151,289 | +0.44(+0.39%) |
Jun 14, 2016 | 111.51 | 111.62 | 111.35 | 111.49 | 1,144,170 | -0.51(-0.46%) |
Jun 13, 2016 | 112.20 | 112.35 | 112.00 | 112.00 | 816,732 | -0.41(-0.36%) |
Jun 10, 2016 | 112.65 | 112.66 | 112.40 | 112.41 | 893,586 | -0.43(-0.38%) |
Jun 09, 2016 | 112.83 | 112.84 | 112.54 | 112.84 | 916,268 | -0.14(-0.12%) |
Jun 08, 2016 | 113.18 | 113.18 | 112.82 | 112.98 | 810,000 | +0.59(+0.52%) |
Jun 07, 2016 | 112.82 | 112.90 | 112.35 | 112.39 | 1,512,711 | +0.18(+0.16%) |
Jun 06, 2016 | 112.06 | 112.39 | 112.06 | 112.21 | 903,844 | +0.21(+0.19%) |
Jun 03, 2016 | 111.79 | 112.32 | 111.78 | 112.00 | 1,301,765 | +0.88(+0.79%) |
Jun 02, 2016 | 111.09 | 111.25 | 110.89 | 111.12 | 4,650,527 | +0.20(+0.18%) |
Jun 01, 2016 | 110.71 | 110.95 | 110.53 | 110.92 | 1,858,562 | -0.06(-0.05%) |
May 31, 2016 | 111.01 | 111.16 | 110.95 | 110.98 | 976,925 | -0.06(-0.05%) |
May 27, 2016 | 111.23 | 111.04 | 111.04 | 111.04 | 555,800 | -0.06(-0.05%) |
May 26, 2016 | 111.21 | 111.23 | 111.04 | 111.10 | 1,003,835 | +0.04(+0.04%) |
May 25, 2016 | 111.06 | 111.11 | 110.92 | 111.06 | 972,927 | +0.31(+0.28%) |
May 24, 2016 | 110.43 | 110.93 | 110.43 | 110.75 | 1,989,246 | +0.26(+0.24%) |
May 23, 2016 | 110.82 | 110.82 | 110.40 | 110.49 | 927,740 | +0.01(+0.01%) |
May 20, 2016 | 110.62 | 110.84 | 110.43 | 110.48 | 1,528,367 | +0.11(+0.10%) |
May 19, 2016 | 110.33 | 110.48 | 110.17 | 110.37 | 1,662,648 | -0.38(-0.34%) |
May 18, 2016 | 111.82 | 111.82 | 110.70 | 110.75 | 1,817,134 | -1.08(-0.97%) |
May 17, 2016 | 111.87 | 111.92 | 111.72 | 111.83 | 449,340 | -0.08(-0.07%) |
May 16, 2016 | 111.92 | 111.98 | 111.78 | 111.91 | 863,774 | +0.06(+0.05%) |
May 13, 2016 | 111.90 | 111.90 | 111.60 | 111.85 | 378,137 | +0.07(+0.06%) |
May 12, 2016 | 111.77 | 111.92 | 111.61 | 111.78 | 780,170 | +0.22(+0.20%) |
May 11, 2016 | 111.54 | 111.61 | 111.37 | 111.56 | 1,114,851 | +0.26(+0.23%) |
May 10, 2016 | 111.21 | 111.36 | 111.06 | 111.30 | 969,769 | +0.49(+0.44%) |
May 09, 2016 | 110.76 | 111.26 | 110.76 | 110.81 | 1,198,503 | -0.28(-0.25%) |
May 06, 2016 | 110.79 | 111.11 | 110.63 | 111.09 | 1,031,227 | +0.15(+0.13%) |
May 05, 2016 | 111.04 | 111.04 | 110.70 | 110.94 | 975,222 | +0.25(+0.23%) |
May 04, 2016 | 110.77 | 110.88 | 110.64 | 110.69 | 1,001,301 | -0.26(-0.23%) |
May 03, 2016 | 111.21 | 111.21 | 110.77 | 110.95 | 1,387,300 | -0.25(-0.22%) |