Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 125.47 | 125.53 | 123.97 | 124.72 | 197,140 | -0.73(-0.58%) |
Jul 28, 2016 | 126.59 | 126.59 | 124.85 | 125.46 | 185,002 | -1.14(-0.90%) |
Jul 27, 2016 | 126.95 | 127.81 | 125.52 | 126.60 | 306,280 | -0.34(-0.27%) |
Jul 26, 2016 | 126.94 | 127.17 | 126.26 | 126.94 | 157,487 | +0.33(+0.26%) |
Jul 25, 2016 | 126.49 | 127.46 | 126.00 | 126.61 | 208,433 | +0.11(+0.09%) |
Jul 22, 2016 | 124.96 | 126.53 | 124.57 | 126.49 | 185,985 | +1.57(+1.26%) |
Jul 21, 2016 | 124.88 | 126.35 | 124.16 | 124.92 | 369,691 | -0.27(-0.22%) |
Jul 20, 2016 | 123.70 | 125.64 | 123.48 | 125.19 | 242,278 | +1.66(+1.34%) |
Jul 19, 2016 | 123.05 | 123.74 | 122.78 | 123.53 | 174,497 | -0.06(-0.05%) |
Jul 18, 2016 | 123.26 | 124.03 | 123.02 | 123.59 | 244,996 | +0.52(+0.42%) |
Jul 15, 2016 | 122.58 | 123.61 | 121.72 | 123.06 | 230,603 | +0.97(+0.79%) |
Jul 14, 2016 | 123.54 | 123.75 | 121.21 | 122.10 | 262,301 | +0.25(+0.21%) |
Jul 13, 2016 | 121.71 | 122.50 | 121.35 | 121.85 | 122,230 | +0.77(+0.64%) |
Jul 12, 2016 | 120.33 | 121.97 | 119.72 | 121.08 | 254,835 | +1.61(+1.35%) |
Jul 11, 2016 | 119.80 | 120.16 | 118.86 | 119.47 | 206,284 | -0.02(-0.02%) |
Jul 08, 2016 | 120.05 | 121.00 | 119.32 | 119.48 | 256,388 | +0.69(+0.59%) |
Jul 07, 2016 | 118.92 | 120.17 | 118.41 | 118.79 | 175,445 | -0.12(-0.11%) |
Jul 06, 2016 | 117.68 | 119.08 | 117.39 | 118.92 | 325,097 | +1.05(+0.89%) |
Jul 05, 2016 | 118.30 | 118.75 | 116.95 | 117.86 | 210,705 | -0.90(-0.76%) |
Jul 01, 2016 | 117.34 | 118.76 | 118.76 | 118.76 | 257,101 | +1.19(+1.01%) |
Jun 30, 2016 | 115.29 | 117.58 | 114.08 | 117.57 | 357,511 | +2.20(+1.91%) |
Jun 29, 2016 | 115.15 | 115.65 | 113.99 | 115.37 | 493,001 | +1.40(+1.23%) |
Jun 28, 2016 | 115.36 | 115.36 | 113.17 | 113.97 | 385,011 | +1.38(+1.23%) |
Jun 27, 2016 | 116.14 | 117.04 | 112.24 | 112.59 | 608,396 | -4.83(-4.12%) |
Jun 24, 2016 | 118.83 | 120.42 | 117.15 | 117.43 | 345,418 | -6.03(-4.89%) |
Jun 23, 2016 | 123.95 | 123.95 | 122.52 | 123.46 | 234,722 | +1.12(+0.92%) |
Jun 22, 2016 | 123.15 | 124.31 | 121.95 | 122.34 | 213,039 | -0.91(-0.74%) |
Jun 21, 2016 | 122.88 | 124.00 | 122.39 | 123.25 | 215,645 | +0.34(+0.27%) |
Jun 20, 2016 | 121.94 | 124.05 | 121.94 | 122.91 | 193,136 | +2.23(+1.85%) |
Jun 17, 2016 | 121.45 | 122.07 | 120.65 | 120.68 | 310,733 | -0.52(-0.43%) |
Jun 16, 2016 | 120.39 | 121.46 | 120.01 | 121.20 | 246,330 | -0.21(-0.18%) |
Jun 15, 2016 | 121.42 | 122.80 | 120.97 | 121.42 | 265,375 | +0.25(+0.21%) |
Jun 14, 2016 | 120.80 | 121.86 | 119.59 | 121.16 | 137,096 | +0.29(+0.24%) |
Jun 13, 2016 | 121.12 | 122.61 | 120.25 | 120.87 | 164,888 | -0.47(-0.39%) |
Jun 10, 2016 | 121.42 | 122.22 | 121.02 | 121.35 | 155,489 | -1.62(-1.32%) |
Jun 09, 2016 | 123.28 | 123.57 | 122.62 | 122.97 | 215,470 | -0.90(-0.72%) |
Jun 08, 2016 | 123.49 | 124.05 | 122.40 | 123.87 | 353,951 | +0.78(+0.64%) |
Jun 07, 2016 | 124.01 | 124.16 | 122.72 | 123.08 | 363,425 | -0.77(-0.62%) |
Jun 06, 2016 | 122.65 | 124.36 | 122.04 | 123.86 | 229,913 | +1.66(+1.36%) |
Jun 03, 2016 | 122.25 | 122.53 | 120.60 | 122.20 | 224,892 | -0.44(-0.36%) |
Jun 02, 2016 | 122.11 | 122.64 | 120.20 | 122.64 | 322,794 | +0.32(+0.26%) |
Jun 01, 2016 | 122.32 | 122.80 | 121.20 | 122.32 | 317,642 | -0.13(-0.11%) |
May 31, 2016 | 122.17 | 122.60 | 121.14 | 122.46 | 379,714 | +0.48(+0.40%) |
May 27, 2016 | 120.94 | 121.97 | 121.97 | 121.97 | 196,479 | +1.31(+1.09%) |
May 26, 2016 | 121.65 | 121.97 | 120.03 | 120.66 | 240,793 | -0.83(-0.68%) |
May 25, 2016 | 119.05 | 121.73 | 118.86 | 121.49 | 540,933 | +2.84(+2.39%) |
May 24, 2016 | 116.98 | 118.97 | 116.41 | 118.66 | 216,127 | +2.44(+2.10%) |
May 23, 2016 | 115.36 | 116.64 | 114.80 | 116.21 | 237,946 | +0.18(+0.16%) |
May 20, 2016 | 115.92 | 116.68 | 115.67 | 116.03 | 294,034 | +0.74(+0.64%) |
May 19, 2016 | 114.45 | 115.49 | 114.18 | 115.29 | 170,439 | +0.14(+0.12%) |
May 18, 2016 | 115.62 | 117.44 | 114.73 | 115.15 | 339,465 | -0.58(-0.50%) |
May 17, 2016 | 115.76 | 117.62 | 115.36 | 115.73 | 879,696 | -0.51(-0.44%) |
May 16, 2016 | 115.37 | 116.83 | 114.27 | 116.24 | 572,041 | +1.18(+1.02%) |
May 13, 2016 | 113.72 | 115.80 | 113.24 | 115.06 | 492,237 | +0.87(+0.76%) |
May 12, 2016 | 115.28 | 115.51 | 113.08 | 114.20 | 297,375 | -0.35(-0.30%) |
May 11, 2016 | 115.38 | 116.00 | 114.43 | 114.54 | 474,376 | -0.83(-0.72%) |
May 10, 2016 | 108.83 | 115.88 | 107.93 | 115.37 | 1,121,081 | +7.53(+6.98%) |
May 09, 2016 | 107.24 | 108.86 | 106.81 | 107.85 | 399,869 | +0.64(+0.59%) |
May 06, 2016 | 105.46 | 107.59 | 104.96 | 107.21 | 175,115 | +1.34(+1.27%) |
May 05, 2016 | 106.91 | 107.23 | 105.72 | 105.87 | 367,965 | -0.79(-0.74%) |
May 04, 2016 | 106.30 | 107.27 | 105.70 | 106.66 | 235,120 | -0.42(-0.40%) |
May 03, 2016 | 106.28 | 107.62 | 106.10 | 107.08 | 280,365 | -0.42(-0.39%) |