Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.05 | 116.17 | 114.79 | 116.11 | 973,858 | +0.87(+0.76%) |
Jul 28, 2016 | 114.47 | 115.71 | 113.79 | 115.23 | 797,017 | +0.76(+0.66%) |
Jul 27, 2016 | 114.81 | 116.31 | 112.23 | 114.47 | 1,588,461 | -0.33(-0.29%) |
Jul 26, 2016 | 114.17 | 114.87 | 113.86 | 114.81 | 1,044,478 | +0.13(+0.12%) |
Jul 25, 2016 | 115.43 | 115.47 | 114.42 | 114.67 | 789,106 | -0.81(-0.71%) |
Jul 22, 2016 | 114.95 | 115.62 | 114.90 | 115.49 | 616,868 | +0.78(+0.68%) |
Jul 21, 2016 | 114.72 | 115.86 | 114.33 | 114.71 | 863,247 | -0.20(-0.17%) |
Jul 20, 2016 | 113.96 | 115.33 | 113.57 | 114.91 | 1,360,366 | +1.10(+0.96%) |
Jul 19, 2016 | 113.48 | 114.24 | 113.30 | 113.81 | 1,322,365 | +0.32(+0.28%) |
Jul 18, 2016 | 113.24 | 113.95 | 112.87 | 113.49 | 601,610 | +0.19(+0.17%) |
Jul 15, 2016 | 113.62 | 113.70 | 113.12 | 113.30 | 538,591 | -0.11(-0.10%) |
Jul 14, 2016 | 113.46 | 113.62 | 113.04 | 113.41 | 887,114 | +0.35(+0.31%) |
Jul 13, 2016 | 113.94 | 114.37 | 113.05 | 113.06 | 851,976 | -0.29(-0.26%) |
Jul 12, 2016 | 113.36 | 113.78 | 113.04 | 113.35 | 936,813 | +0.58(+0.52%) |
Jul 11, 2016 | 112.82 | 113.50 | 112.34 | 112.77 | 792,711 | +0.21(+0.18%) |
Jul 08, 2016 | 110.47 | 112.83 | 110.23 | 112.56 | 1,528,433 | +2.77(+2.52%) |
Jul 07, 2016 | 109.98 | 110.63 | 109.66 | 109.79 | 1,181,196 | +0.00(+0.00%) |
Jul 06, 2016 | 108.63 | 109.97 | 108.37 | 109.79 | 963,815 | +1.03(+0.95%) |
Jul 05, 2016 | 108.62 | 109.01 | 108.09 | 108.76 | 654,119 | -0.47(-0.43%) |
Jul 01, 2016 | 108.55 | 109.22 | 109.22 | 109.22 | 1,173,408 | +0.85(+0.78%) |
Jun 30, 2016 | 107.91 | 108.62 | 106.73 | 108.38 | 1,693,184 | +0.74(+0.69%) |
Jun 29, 2016 | 106.26 | 108.29 | 106.20 | 107.64 | 1,239,046 | +2.42(+2.30%) |
Jun 28, 2016 | 105.48 | 105.70 | 104.58 | 105.22 | 1,551,904 | +0.78(+0.75%) |
Jun 27, 2016 | 107.69 | 108.34 | 103.60 | 104.43 | 2,284,675 | -3.40(-3.15%) |
Jun 24, 2016 | 105.99 | 108.27 | 104.98 | 107.83 | 2,157,335 | -1.30(-1.19%) |
Jun 23, 2016 | 108.62 | 109.48 | 108.39 | 109.13 | 1,248,669 | +1.18(+1.09%) |
Jun 22, 2016 | 106.95 | 108.59 | 106.33 | 107.95 | 1,231,522 | +1.27(+1.19%) |
Jun 21, 2016 | 106.09 | 107.19 | 105.76 | 106.68 | 938,553 | +0.60(+0.56%) |
Jun 20, 2016 | 106.70 | 107.44 | 105.61 | 106.08 | 2,121,726 | +1.51(+1.44%) |
Jun 17, 2016 | 105.74 | 106.06 | 104.06 | 104.57 | 1,102,233 | -1.37(-1.30%) |
Jun 16, 2016 | 104.34 | 106.04 | 103.99 | 105.95 | 941,503 | +0.80(+0.76%) |
Jun 15, 2016 | 106.55 | 106.84 | 105.04 | 105.15 | 866,141 | -1.17(-1.10%) |
Jun 14, 2016 | 105.72 | 106.90 | 105.72 | 106.31 | 1,154,197 | +0.21(+0.20%) |
Jun 13, 2016 | 107.72 | 108.26 | 105.95 | 106.11 | 1,394,218 | -2.30(-2.12%) |
Jun 10, 2016 | 108.38 | 109.13 | 107.84 | 108.40 | 921,863 | -0.74(-0.68%) |
Jun 09, 2016 | 109.28 | 109.81 | 108.53 | 109.14 | 571,102 | -0.24(-0.22%) |
Jun 08, 2016 | 107.86 | 109.40 | 107.55 | 109.38 | 1,214,789 | +1.58(+1.47%) |
Jun 07, 2016 | 108.07 | 108.32 | 107.11 | 107.80 | 992,115 | -0.33(-0.31%) |
Jun 06, 2016 | 106.91 | 108.18 | 106.26 | 108.14 | 1,066,814 | +0.90(+0.84%) |
Jun 03, 2016 | 107.96 | 107.96 | 106.15 | 107.24 | 977,990 | -0.55(-0.51%) |
Jun 02, 2016 | 106.67 | 107.79 | 106.06 | 107.79 | 1,135,067 | +1.10(+1.03%) |
Jun 01, 2016 | 106.00 | 106.86 | 105.77 | 106.69 | 757,981 | +0.24(+0.23%) |
May 31, 2016 | 106.60 | 107.14 | 105.91 | 106.45 | 801,621 | -0.05(-0.05%) |
May 27, 2016 | 106.08 | 106.50 | 106.50 | 106.50 | 488,499 | +0.58(+0.55%) |
May 26, 2016 | 106.14 | 106.44 | 105.07 | 105.91 | 837,169 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.56 | 105.87 | 106.14 | 1,363,549 | -0.48(-0.45%) |
May 24, 2016 | 105.75 | 106.94 | 104.00 | 106.62 | 773,932 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.57 | 103.75 | 105.32 | 651,806 | -0.01(-0.01%) |
May 20, 2016 | 105.32 | 105.69 | 104.80 | 105.33 | 622,118 | +0.42(+0.40%) |
May 19, 2016 | 104.52 | 105.92 | 104.07 | 104.91 | 564,694 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.48 | 104.00 | 105.06 | 713,817 | +0.08(+0.07%) |
May 17, 2016 | 105.98 | 106.29 | 104.10 | 104.98 | 1,040,519 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.54 | 105.04 | 106.02 | 1,052,048 | +0.52(+0.49%) |
May 13, 2016 | 104.48 | 105.72 | 104.48 | 105.51 | 1,329,773 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.81 | 103.61 | 104.62 | 634,427 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.38 | 105.43 | 898,419 | +0.02(+0.02%) |
May 10, 2016 | 104.37 | 105.46 | 103.83 | 105.41 | 954,390 | +1.46(+1.41%) |
May 09, 2016 | 103.11 | 104.61 | 102.34 | 103.94 | 735,780 | +0.54(+0.52%) |
May 06, 2016 | 102.98 | 103.72 | 102.20 | 103.40 | 1,082,835 | -0.17(-0.16%) |
May 05, 2016 | 103.25 | 104.21 | 102.90 | 103.57 | 821,014 | +0.26(+0.25%) |
May 04, 2016 | 103.55 | 104.38 | 102.94 | 103.31 | 974,263 | -0.96(-0.92%) |
May 03, 2016 | 103.76 | 104.82 | 103.34 | 104.27 | 1,037,186 | -0.44(-0.42%) |