Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 120.86 | 121.62 | 120.03 | 120.82 | 277,918 | -0.25(-0.21%) |
Jul 28, 2016 | 119.53 | 121.29 | 119.27 | 121.08 | 421,070 | +1.35(+1.13%) |
Jul 27, 2016 | 121.30 | 121.30 | 118.85 | 119.72 | 344,118 | -0.87(-0.72%) |
Jul 26, 2016 | 122.17 | 122.39 | 120.34 | 120.59 | 319,122 | -1.28(-1.05%) |
Jul 25, 2016 | 122.17 | 122.51 | 121.64 | 121.88 | 688,601 | -0.18(-0.15%) |
Jul 22, 2016 | 121.63 | 122.37 | 121.14 | 122.06 | 391,230 | +0.84(+0.69%) |
Jul 21, 2016 | 122.08 | 122.24 | 120.66 | 121.22 | 166,347 | -0.65(-0.53%) |
Jul 20, 2016 | 121.95 | 122.28 | 121.44 | 121.87 | 400,833 | +0.32(+0.26%) |
Jul 19, 2016 | 121.57 | 122.11 | 121.26 | 121.55 | 283,756 | +0.30(+0.25%) |
Jul 18, 2016 | 121.70 | 122.21 | 120.94 | 121.25 | 309,919 | -0.31(-0.26%) |
Jul 15, 2016 | 121.73 | 122.15 | 121.02 | 121.56 | 313,722 | +0.30(+0.25%) |
Jul 14, 2016 | 122.22 | 122.52 | 121.22 | 121.25 | 331,655 | -0.18(-0.15%) |
Jul 13, 2016 | 122.07 | 122.42 | 121.32 | 121.43 | 436,275 | -0.85(-0.70%) |
Jul 12, 2016 | 121.19 | 122.77 | 121.08 | 122.28 | 485,082 | +1.81(+1.51%) |
Jul 11, 2016 | 118.51 | 121.22 | 118.51 | 120.47 | 421,811 | +2.04(+1.73%) |
Jul 08, 2016 | 118.36 | 117.89 | 118.03 | 118.42 | 247,870 | +0.53(+0.45%) |
Jul 07, 2016 | 117.29 | 118.08 | 117.22 | 117.89 | 290,580 | +0.76(+0.65%) |
Jul 06, 2016 | 116.66 | 117.61 | 116.14 | 117.13 | 622,419 | +0.31(+0.27%) |
Jul 05, 2016 | 117.00 | 117.39 | 116.02 | 116.82 | 344,546 | -0.33(-0.28%) |
Jul 01, 2016 | 116.89 | 117.15 | 117.15 | 117.15 | 313,677 | +0.41(+0.35%) |
Jun 30, 2016 | 115.22 | 117.12 | 115.16 | 116.73 | 649,574 | +2.07(+1.80%) |
Jun 29, 2016 | 114.45 | 115.71 | 114.45 | 114.67 | 318,170 | +1.22(+1.07%) |
Jun 28, 2016 | 114.02 | 114.24 | 112.02 | 113.45 | 507,439 | +0.54(+0.48%) |
Jun 27, 2016 | 113.13 | 114.99 | 112.34 | 112.91 | 625,225 | -1.46(-1.28%) |
Jun 24, 2016 | 115.11 | 118.55 | 113.76 | 114.37 | 3,794,580 | -3.90(-3.30%) |
Jun 23, 2016 | 117.29 | 118.27 | 116.71 | 118.27 | 471,195 | +2.01(+1.73%) |
Jun 22, 2016 | 115.07 | 117.17 | 114.95 | 116.27 | 555,008 | +1.30(+1.13%) |
Jun 21, 2016 | 115.77 | 115.77 | 113.93 | 114.96 | 516,015 | -0.33(-0.28%) |
Jun 20, 2016 | 116.01 | 116.01 | 114.38 | 115.29 | 526,868 | +1.02(+0.89%) |
Jun 17, 2016 | 116.00 | 116.00 | 113.62 | 114.28 | 445,051 | -1.42(-1.23%) |
Jun 16, 2016 | 114.91 | 115.88 | 114.76 | 115.69 | 225,735 | -0.23(-0.20%) |
Jun 15, 2016 | 115.91 | 117.23 | 115.84 | 115.93 | 388,838 | +0.09(+0.08%) |
Jun 14, 2016 | 116.61 | 116.94 | 115.43 | 115.84 | 485,702 | -1.19(-1.02%) |
Jun 13, 2016 | 119.20 | 119.74 | 116.81 | 117.03 | 499,947 | -2.64(-2.20%) |
Jun 10, 2016 | 117.00 | 120.14 | 116.76 | 119.67 | 678,126 | +2.79(+2.39%) |
Jun 09, 2016 | 115.70 | 117.83 | 111.71 | 116.88 | 875,953 | +3.33(+2.93%) |
Jun 08, 2016 | 113.64 | 113.90 | 112.61 | 113.55 | 531,248 | -0.16(-0.14%) |
Jun 07, 2016 | 112.46 | 114.05 | 112.20 | 113.71 | 435,533 | +1.75(+1.57%) |
Jun 06, 2016 | 112.35 | 112.71 | 111.09 | 111.96 | 230,965 | -0.57(-0.51%) |
Jun 03, 2016 | 112.18 | 113.18 | 110.38 | 112.53 | 506,975 | +0.29(+0.25%) |
Jun 02, 2016 | 109.98 | 112.27 | 109.98 | 112.24 | 314,150 | +1.87(+1.70%) |
Jun 01, 2016 | 110.06 | 111.50 | 109.85 | 110.37 | 220,204 | +0.17(+0.15%) |
May 31, 2016 | 109.79 | 110.45 | 108.94 | 110.20 | 185,038 | +0.70(+0.64%) |
May 27, 2016 | 108.55 | 109.51 | 109.51 | 109.51 | 112,309 | +0.93(+0.86%) |
May 26, 2016 | 108.79 | 108.84 | 108.15 | 108.57 | 184,795 | +0.08(+0.08%) |
May 25, 2016 | 108.28 | 108.78 | 107.94 | 108.49 | 183,473 | +0.15(+0.14%) |
May 24, 2016 | 107.23 | 108.52 | 107.09 | 108.34 | 180,922 | +1.75(+1.65%) |
May 23, 2016 | 106.16 | 107.26 | 105.48 | 106.58 | 178,767 | +0.52(+0.49%) |
May 20, 2016 | 105.41 | 106.58 | 104.64 | 106.06 | 193,981 | +0.77(+0.73%) |
May 19, 2016 | 105.42 | 106.04 | 104.30 | 105.29 | 196,785 | -0.49(-0.46%) |
May 18, 2016 | 105.22 | 106.22 | 104.12 | 105.78 | 252,351 | +0.20(+0.19%) |
May 17, 2016 | 107.44 | 107.54 | 105.15 | 105.58 | 331,951 | -2.13(-1.98%) |
May 16, 2016 | 107.07 | 107.89 | 106.56 | 107.71 | 197,336 | +0.57(+0.53%) |
May 13, 2016 | 107.95 | 108.50 | 106.66 | 107.14 | 201,019 | -1.02(-0.95%) |
May 12, 2016 | 107.83 | 108.43 | 106.77 | 108.16 | 187,893 | +0.88(+0.82%) |
May 11, 2016 | 110.67 | 110.67 | 107.19 | 107.28 | 289,020 | -3.82(-3.44%) |
May 10, 2016 | 109.80 | 111.29 | 109.37 | 111.10 | 277,663 | +1.91(+1.75%) |
May 09, 2016 | 109.57 | 110.35 | 108.84 | 109.19 | 250,840 | -0.40(-0.36%) |
May 06, 2016 | 107.83 | 109.72 | 107.20 | 109.59 | 178,711 | +1.22(+1.12%) |
May 05, 2016 | 108.50 | 108.60 | 107.47 | 108.37 | 179,760 | -0.27(-0.25%) |
May 04, 2016 | 108.46 | 109.14 | 108.11 | 108.64 | 268,980 | -0.37(-0.34%) |
May 03, 2016 | 109.07 | 110.01 | 108.57 | 109.01 | 290,143 | -0.78(-0.71%) |