Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 112.69 | 113.24 | 111.11 | 111.90 | 268,655 | -0.14(-0.13%) |
Jul 28, 2016 | 110.80 | 112.44 | 110.55 | 112.04 | 441,360 | +1.31(+1.19%) |
Jul 27, 2016 | 111.75 | 112.37 | 110.64 | 110.72 | 318,789 | -1.06(-0.95%) |
Jul 26, 2016 | 114.34 | 114.63 | 111.14 | 111.78 | 490,157 | -2.63(-2.30%) |
Jul 25, 2016 | 113.15 | 114.89 | 112.80 | 114.41 | 364,916 | +1.58(+1.40%) |
Jul 22, 2016 | 111.67 | 113.42 | 111.67 | 112.83 | 333,666 | +1.31(+1.17%) |
Jul 21, 2016 | 111.59 | 111.72 | 110.85 | 111.53 | 261,790 | -0.20(-0.18%) |
Jul 20, 2016 | 110.49 | 113.03 | 110.14 | 111.73 | 474,999 | +1.95(+1.77%) |
Jul 19, 2016 | 109.29 | 110.49 | 109.09 | 109.78 | 363,095 | +0.83(+0.76%) |
Jul 18, 2016 | 109.81 | 109.83 | 108.83 | 108.95 | 387,626 | -0.45(-0.41%) |
Jul 15, 2016 | 110.89 | 110.89 | 109.26 | 109.39 | 399,681 | -1.03(-0.93%) |
Jul 14, 2016 | 111.39 | 111.89 | 110.26 | 110.42 | 351,560 | -0.20(-0.18%) |
Jul 13, 2016 | 113.03 | 113.18 | 110.46 | 110.62 | 832,225 | -1.78(-1.58%) |
Jul 12, 2016 | 112.82 | 114.12 | 111.74 | 112.40 | 529,188 | -0.39(-0.34%) |
Jul 11, 2016 | 112.23 | 114.33 | 111.44 | 112.79 | 642,715 | -1.12(-0.98%) |
Jul 08, 2016 | 116.45 | 116.14 | 113.80 | 113.91 | 723,673 | -2.23(-1.92%) |
Jul 07, 2016 | 115.63 | 116.30 | 114.79 | 116.14 | 390,115 | -0.78(-0.66%) |
Jul 05, 2016 | 117.58 | 118.77 | 116.72 | 116.92 | 447,249 | -0.44(-0.38%) |
Jul 01, 2016 | 117.99 | 117.36 | 117.36 | 117.36 | 299,443 | -1.23(-1.04%) |
Jun 30, 2016 | 118.92 | 118.95 | 116.54 | 118.59 | 523,021 | +0.11(+0.09%) |
Jun 29, 2016 | 118.93 | 119.57 | 117.33 | 118.48 | 389,069 | +1.22(+1.04%) |
Jun 28, 2016 | 116.30 | 117.75 | 116.12 | 117.26 | 317,985 | +0.91(+0.78%) |
Jun 27, 2016 | 117.49 | 118.05 | 115.92 | 116.35 | 543,220 | -2.00(-1.69%) |
Jun 24, 2016 | 115.28 | 119.30 | 115.15 | 118.36 | 493,934 | -0.78(-0.65%) |
Jun 23, 2016 | 116.85 | 119.19 | 116.66 | 119.13 | 553,390 | +2.43(+2.08%) |
Jun 22, 2016 | 116.23 | 116.74 | 115.60 | 116.70 | 425,649 | +0.48(+0.41%) |
Jun 21, 2016 | 115.96 | 116.75 | 115.00 | 116.23 | 385,271 | +0.72(+0.62%) |
Jun 20, 2016 | 117.31 | 117.40 | 115.37 | 115.51 | 352,431 | +0.00(+0.00%) |
Jun 17, 2016 | 116.19 | 116.34 | 114.83 | 115.51 | 496,960 | -0.91(-0.78%) |
Jun 16, 2016 | 115.71 | 116.97 | 115.20 | 116.41 | 394,717 | +0.22(+0.19%) |
Jun 15, 2016 | 117.18 | 117.18 | 115.61 | 116.20 | 421,421 | +0.12(+0.11%) |
Jun 14, 2016 | 115.40 | 117.06 | 115.22 | 116.07 | 371,111 | +0.62(+0.53%) |
Jun 13, 2016 | 116.69 | 117.27 | 115.23 | 115.46 | 593,267 | -1.85(-1.57%) |
Jun 10, 2016 | 118.20 | 118.44 | 116.79 | 117.31 | 513,173 | -1.14(-0.96%) |
Jun 09, 2016 | 117.38 | 119.19 | 117.12 | 118.45 | 391,517 | +1.18(+1.00%) |
Jun 08, 2016 | 117.58 | 117.95 | 116.64 | 117.27 | 331,712 | -0.25(-0.21%) |
Jun 07, 2016 | 117.40 | 118.45 | 117.11 | 117.52 | 503,232 | +0.52(+0.44%) |
Jun 06, 2016 | 114.85 | 117.48 | 114.74 | 117.00 | 545,286 | +2.00(+1.74%) |
Jun 03, 2016 | 115.51 | 115.74 | 114.23 | 115.00 | 503,905 | -0.89(-0.76%) |
Jun 02, 2016 | 112.85 | 116.03 | 112.64 | 115.89 | 796,900 | +2.31(+2.03%) |
Jun 01, 2016 | 109.68 | 115.57 | 109.32 | 113.58 | 2,660,743 | +8.81(+8.41%) |
May 31, 2016 | 106.11 | 106.49 | 104.24 | 104.77 | 1,115,390 | -0.89(-0.84%) |
May 27, 2016 | 104.52 | 105.66 | 105.66 | 105.66 | 647,613 | +1.57(+1.51%) |
May 26, 2016 | 103.19 | 104.56 | 102.83 | 104.09 | 358,310 | +0.58(+0.56%) |
May 25, 2016 | 103.14 | 103.81 | 101.74 | 103.51 | 441,132 | +0.34(+0.33%) |
May 24, 2016 | 101.50 | 103.83 | 101.50 | 103.17 | 472,624 | +2.34(+2.32%) |
May 23, 2016 | 101.38 | 102.12 | 100.77 | 100.83 | 317,849 | -0.66(-0.65%) |
May 20, 2016 | 101.47 | 101.58 | 100.69 | 101.50 | 351,936 | +0.55(+0.54%) |
May 19, 2016 | 100.71 | 101.67 | 100.11 | 100.95 | 436,531 | +0.31(+0.31%) |
May 18, 2016 | 101.99 | 102.59 | 99.59 | 100.64 | 907,853 | -1.35(-1.32%) |
May 17, 2016 | 103.56 | 104.43 | 101.22 | 101.99 | 548,960 | -1.44(-1.40%) |
May 16, 2016 | 101.99 | 103.83 | 101.69 | 103.43 | 307,176 | +1.44(+1.41%) |
May 13, 2016 | 102.01 | 103.56 | 101.20 | 101.99 | 594,932 | -1.12(-1.09%) |
May 12, 2016 | 101.87 | 103.42 | 101.87 | 103.11 | 366,949 | +1.00(+0.98%) |
May 11, 2016 | 104.81 | 104.96 | 101.70 | 102.11 | 401,020 | -2.59(-2.48%) |
May 10, 2016 | 104.33 | 105.17 | 103.39 | 104.70 | 269,548 | +0.63(+0.61%) |
May 09, 2016 | 102.47 | 105.18 | 102.47 | 104.07 | 363,359 | +1.16(+1.12%) |
May 06, 2016 | 102.73 | 102.93 | 101.17 | 102.92 | 340,813 | +0.36(+0.35%) |
May 05, 2016 | 103.45 | 103.51 | 101.85 | 102.56 | 462,586 | -0.66(-0.64%) |
May 04, 2016 | 101.71 | 103.62 | 101.71 | 103.22 | 305,150 | +0.81(+0.79%) |
May 03, 2016 | 102.48 | 103.05 | 102.06 | 102.42 | 231,132 | -0.16(-0.16%) |