Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 111.82 | 112.63 | 111.44 | 111.47 | 355,121 | -0.50(-0.45%) |
Jul 28, 2016 | 112.51 | 112.78 | 111.47 | 111.97 | 551,283 | -0.53(-0.47%) |
Jul 27, 2016 | 113.83 | 114.61 | 112.34 | 112.50 | 614,003 | -1.08(-0.95%) |
Jul 26, 2016 | 113.53 | 114.78 | 113.46 | 113.58 | 370,984 | -0.07(-0.06%) |
Jul 25, 2016 | 114.48 | 114.97 | 113.33 | 113.65 | 500,220 | -1.37(-1.19%) |
Jul 22, 2016 | 113.78 | 115.52 | 113.10 | 115.02 | 531,682 | +1.02(+0.89%) |
Jul 21, 2016 | 114.16 | 115.14 | 113.11 | 114.00 | 747,414 | -0.99(-0.86%) |
Jul 20, 2016 | 115.05 | 115.74 | 110.55 | 115.00 | 2,146,444 | -5.48(-4.55%) |
Jul 19, 2016 | 118.96 | 120.63 | 118.59 | 120.47 | 462,709 | +0.78(+0.65%) |
Jul 18, 2016 | 121.44 | 121.44 | 119.25 | 119.69 | 636,259 | -1.21(-1.00%) |
Jul 15, 2016 | 121.75 | 122.37 | 120.74 | 120.90 | 365,992 | -0.25(-0.21%) |
Jul 14, 2016 | 121.02 | 121.92 | 120.64 | 121.15 | 388,527 | +2.07(+1.74%) |
Jul 13, 2016 | 119.41 | 120.41 | 118.60 | 119.08 | 467,121 | -1.01(-0.84%) |
Jul 12, 2016 | 119.13 | 121.20 | 119.13 | 120.09 | 454,203 | +2.08(+1.76%) |
Jul 11, 2016 | 117.66 | 118.92 | 117.52 | 118.02 | 256,247 | +1.17(+1.00%) |
Jul 08, 2016 | 116.89 | 118.19 | 115.00 | 116.85 | 502,802 | +1.85(+1.61%) |
Jul 07, 2016 | 113.97 | 116.05 | 113.97 | 115.00 | 509,523 | +3.23(+2.89%) |
Jul 05, 2016 | 112.85 | 113.64 | 110.90 | 111.77 | 603,114 | -2.56(-2.24%) |
Jul 01, 2016 | 114.90 | 114.33 | 114.33 | 114.33 | 595,636 | -1.48(-1.28%) |
Jun 30, 2016 | 113.94 | 115.82 | 113.10 | 115.81 | 616,876 | +1.78(+1.56%) |
Jun 29, 2016 | 112.83 | 114.58 | 112.08 | 114.03 | 674,931 | +1.32(+1.17%) |
Jun 28, 2016 | 110.33 | 113.17 | 109.23 | 112.71 | 828,636 | +6.11(+5.73%) |
Jun 27, 2016 | 111.81 | 111.99 | 106.02 | 106.60 | 1,032,705 | -6.95(-6.12%) |
Jun 24, 2016 | 115.47 | 117.53 | 113.49 | 113.56 | 1,106,695 | -8.29(-6.80%) |
Jun 23, 2016 | 120.58 | 122.70 | 120.22 | 121.85 | 519,652 | +2.68(+2.25%) |
Jun 22, 2016 | 119.09 | 120.75 | 118.67 | 119.17 | 417,610 | +0.56(+0.47%) |
Jun 21, 2016 | 119.06 | 119.40 | 117.39 | 118.61 | 476,964 | +1.84(+1.58%) |
Jun 20, 2016 | 117.58 | 119.72 | 116.44 | 116.77 | 548,781 | +1.10(+0.95%) |
Jun 17, 2016 | 115.65 | 116.45 | 114.83 | 115.66 | 1,235,839 | +0.12(+0.10%) |
Jun 16, 2016 | 116.14 | 116.30 | 114.73 | 115.54 | 654,894 | -1.37(-1.17%) |
Jun 15, 2016 | 117.03 | 119.20 | 116.49 | 116.91 | 424,337 | +0.43(+0.37%) |
Jun 14, 2016 | 119.37 | 119.96 | 115.61 | 116.49 | 710,792 | -3.10(-2.59%) |
Jun 13, 2016 | 120.67 | 122.15 | 119.25 | 119.58 | 562,318 | -2.09(-1.72%) |
Jun 10, 2016 | 121.37 | 122.24 | 120.21 | 121.68 | 384,885 | -1.01(-0.82%) |
Jun 09, 2016 | 123.62 | 124.58 | 121.41 | 122.69 | 488,949 | -1.90(-1.53%) |
Jun 08, 2016 | 123.47 | 124.85 | 122.82 | 124.59 | 292,180 | +0.84(+0.67%) |
Jun 07, 2016 | 124.76 | 125.39 | 123.31 | 123.75 | 398,668 | -0.83(-0.66%) |
Jun 06, 2016 | 123.75 | 125.62 | 123.51 | 124.58 | 451,235 | +1.08(+0.87%) |
Jun 03, 2016 | 123.50 | 124.03 | 119.21 | 123.50 | 1,224,749 | -1.57(-1.25%) |
Jun 02, 2016 | 124.68 | 125.28 | 123.26 | 125.07 | 485,416 | -0.26(-0.21%) |
Jun 01, 2016 | 124.49 | 125.58 | 122.10 | 125.33 | 977,839 | +0.18(+0.14%) |
May 31, 2016 | 125.53 | 126.16 | 124.57 | 125.16 | 1,059,237 | -2.21(-1.73%) |
May 27, 2016 | 126.56 | 127.36 | 127.36 | 127.36 | 411,940 | +1.08(+0.85%) |
May 26, 2016 | 128.60 | 128.60 | 126.26 | 126.29 | 468,438 | -2.36(-1.84%) |
May 25, 2016 | 127.28 | 128.84 | 127.01 | 128.65 | 485,454 | +1.59(+1.25%) |
May 24, 2016 | 124.98 | 127.52 | 124.20 | 127.06 | 765,690 | +2.84(+2.28%) |
May 23, 2016 | 124.26 | 124.98 | 123.32 | 124.23 | 245,554 | -0.21(-0.17%) |
May 20, 2016 | 123.89 | 125.27 | 123.69 | 124.44 | 267,766 | +0.85(+0.69%) |
May 19, 2016 | 123.53 | 124.83 | 122.48 | 123.59 | 453,845 | -0.77(-0.62%) |
May 18, 2016 | 120.50 | 124.91 | 120.03 | 124.36 | 566,387 | +3.98(+3.30%) |
May 17, 2016 | 121.90 | 122.83 | 119.76 | 120.38 | 555,735 | -2.13(-1.74%) |
May 16, 2016 | 121.63 | 123.52 | 121.31 | 122.51 | 354,783 | +0.97(+0.80%) |
May 13, 2016 | 123.17 | 124.75 | 120.72 | 121.54 | 480,126 | -1.47(-1.20%) |
May 12, 2016 | 124.04 | 125.29 | 122.03 | 123.01 | 330,387 | -0.45(-0.37%) |
May 11, 2016 | 121.80 | 125.00 | 121.24 | 123.47 | 484,441 | +0.99(+0.81%) |
May 10, 2016 | 121.89 | 122.80 | 120.08 | 122.48 | 337,909 | +1.29(+1.06%) |
May 09, 2016 | 121.66 | 123.11 | 120.20 | 121.19 | 374,930 | -0.81(-0.66%) |
May 06, 2016 | 120.45 | 124.48 | 119.92 | 121.99 | 377,703 | +0.81(+0.67%) |
May 05, 2016 | 122.86 | 123.40 | 120.90 | 121.19 | 419,106 | -0.99(-0.81%) |
May 04, 2016 | 123.54 | 124.30 | 120.23 | 122.18 | 682,329 | -2.56(-2.05%) |
May 03, 2016 | 126.12 | 126.17 | 123.87 | 124.74 | 663,783 | -2.81(-2.20%) |