Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 121.60 | 122.86 | 121.32 | 122.23 | 142,886 | +0.02(+0.01%) |
Jul 28, 2016 | 121.09 | 122.49 | 119.77 | 122.21 | 366,421 | +1.82(+1.52%) |
Jul 27, 2016 | 120.94 | 121.68 | 119.66 | 120.39 | 337,373 | -0.33(-0.28%) |
Jul 26, 2016 | 126.91 | 127.60 | 118.05 | 120.72 | 1,169,509 | -5.86(-4.63%) |
Jul 25, 2016 | 127.08 | 128.06 | 126.17 | 126.58 | 263,823 | -0.01(-0.01%) |
Jul 22, 2016 | 126.11 | 128.38 | 125.84 | 126.59 | 87,300 | +0.08(+0.06%) |
Jul 21, 2016 | 127.50 | 129.25 | 126.48 | 126.51 | 224,609 | -0.76(-0.60%) |
Jul 20, 2016 | 125.34 | 127.50 | 125.27 | 127.27 | 174,549 | +2.48(+1.99%) |
Jul 19, 2016 | 124.66 | 125.83 | 123.10 | 124.79 | 239,595 | +0.32(+0.25%) |
Jul 18, 2016 | 124.31 | 125.74 | 123.86 | 124.47 | 313,465 | +0.66(+0.54%) |
Jul 15, 2016 | 125.10 | 125.81 | 123.79 | 123.81 | 325,284 | -1.21(-0.97%) |
Jul 14, 2016 | 123.55 | 125.28 | 123.11 | 125.02 | 130,959 | +2.58(+2.10%) |
Jul 13, 2016 | 124.71 | 125.54 | 122.43 | 122.45 | 549,989 | -1.69(-1.36%) |
Jul 12, 2016 | 126.39 | 127.25 | 124.13 | 124.13 | 299,724 | -1.45(-1.15%) |
Jul 11, 2016 | 124.53 | 127.31 | 124.17 | 125.58 | 382,720 | +1.40(+1.12%) |
Jul 08, 2016 | 123.65 | 124.61 | 123.23 | 124.18 | 226,172 | +1.15(+0.94%) |
Jul 07, 2016 | 126.85 | 127.81 | 121.60 | 123.03 | 634,902 | -3.63(-2.87%) |
Jul 06, 2016 | 125.69 | 127.94 | 124.77 | 126.66 | 221,592 | +0.03(+0.02%) |
Jul 05, 2016 | 127.50 | 127.80 | 125.37 | 126.64 | 234,270 | -0.87(-0.68%) |
Jul 01, 2016 | 127.73 | 127.51 | 127.51 | 127.51 | 82,788 | +0.36(+0.28%) |
Jun 30, 2016 | 126.28 | 127.69 | 124.57 | 127.15 | 243,406 | +0.45(+0.35%) |
Jun 29, 2016 | 123.36 | 127.15 | 123.36 | 126.71 | 278,417 | +3.55(+2.89%) |
Jun 28, 2016 | 121.11 | 123.37 | 120.31 | 123.15 | 293,026 | +2.85(+2.37%) |
Jun 27, 2016 | 121.15 | 123.00 | 120.12 | 120.31 | 289,955 | -1.13(-0.93%) |
Jun 24, 2016 | 123.75 | 124.64 | 121.43 | 121.43 | 298,165 | -3.98(-3.18%) |
Jun 23, 2016 | 124.73 | 126.39 | 123.56 | 125.42 | 186,139 | +1.59(+1.28%) |
Jun 22, 2016 | 124.71 | 125.84 | 121.43 | 123.83 | 274,306 | -1.55(-1.23%) |
Jun 21, 2016 | 125.09 | 125.90 | 122.82 | 125.37 | 377,013 | +1.21(+0.98%) |
Jun 20, 2016 | 124.73 | 126.70 | 123.81 | 124.16 | 256,924 | +0.82(+0.67%) |
Jun 17, 2016 | 124.66 | 126.06 | 123.18 | 123.34 | 391,252 | -1.52(-1.22%) |
Jun 16, 2016 | 125.57 | 126.75 | 124.46 | 124.86 | 366,522 | -1.61(-1.27%) |
Jun 15, 2016 | 127.33 | 129.83 | 126.28 | 126.46 | 338,325 | -1.29(-1.01%) |
Jun 14, 2016 | 126.37 | 127.85 | 124.62 | 127.76 | 308,145 | +1.20(+0.95%) |
Jun 13, 2016 | 127.18 | 128.71 | 126.40 | 126.55 | 131,799 | -0.95(-0.75%) |
Jun 10, 2016 | 129.47 | 130.47 | 126.63 | 127.50 | 607,552 | -2.13(-1.64%) |
Jun 09, 2016 | 129.83 | 131.65 | 128.99 | 129.63 | 581,942 | -0.96(-0.74%) |
Jun 08, 2016 | 128.74 | 130.80 | 128.01 | 130.59 | 297,767 | +1.57(+1.22%) |
Jun 07, 2016 | 129.70 | 129.76 | 127.99 | 129.02 | 334,545 | -1.01(-0.78%) |
Jun 06, 2016 | 128.99 | 130.87 | 128.37 | 130.03 | 231,212 | +1.17(+0.91%) |
Jun 03, 2016 | 129.17 | 129.73 | 126.66 | 128.87 | 304,960 | +0.03(+0.03%) |
Jun 02, 2016 | 128.81 | 130.09 | 127.29 | 128.83 | 275,353 | +0.24(+0.18%) |
Jun 01, 2016 | 127.68 | 130.52 | 126.92 | 128.59 | 545,284 | +0.99(+0.77%) |
May 31, 2016 | 129.95 | 131.26 | 125.97 | 127.61 | 1,400,493 | -2.69(-2.06%) |
May 27, 2016 | 122.26 | 130.30 | 130.30 | 130.30 | 726,778 | +8.44(+6.92%) |
May 26, 2016 | 118.25 | 121.86 | 117.98 | 121.86 | 341,646 | +2.93(+2.47%) |
May 25, 2016 | 120.08 | 120.08 | 118.14 | 118.93 | 225,143 | -1.18(-0.98%) |
May 24, 2016 | 118.81 | 120.94 | 118.37 | 120.11 | 385,713 | +2.52(+2.15%) |
May 23, 2016 | 119.21 | 119.98 | 117.03 | 117.58 | 288,730 | -1.61(-1.35%) |
May 20, 2016 | 116.01 | 119.47 | 116.01 | 119.19 | 198,552 | +3.36(+2.90%) |
May 19, 2016 | 118.99 | 119.05 | 115.47 | 115.83 | 159,462 | -3.55(-2.98%) |
May 18, 2016 | 116.40 | 119.40 | 115.48 | 119.38 | 281,177 | +2.17(+1.85%) |
May 17, 2016 | 117.90 | 118.84 | 115.05 | 117.22 | 231,833 | -0.95(-0.81%) |
May 16, 2016 | 118.20 | 119.11 | 117.35 | 118.17 | 285,330 | +0.25(+0.21%) |
May 13, 2016 | 116.05 | 118.39 | 115.46 | 117.91 | 404,561 | +1.87(+1.61%) |
May 12, 2016 | 116.89 | 117.62 | 115.30 | 116.05 | 349,837 | -0.97(-0.83%) |
May 11, 2016 | 118.90 | 119.51 | 116.83 | 117.01 | 157,105 | -1.47(-1.24%) |
May 10, 2016 | 117.05 | 119.81 | 117.05 | 118.48 | 235,565 | +2.16(+1.86%) |
May 09, 2016 | 114.30 | 117.15 | 113.60 | 116.32 | 369,677 | +2.72(+2.39%) |
May 06, 2016 | 114.40 | 115.69 | 109.41 | 113.60 | 520,200 | -0.79(-0.69%) |
May 05, 2016 | 115.86 | 116.55 | 113.27 | 114.39 | 340,049 | -1.61(-1.39%) |
May 04, 2016 | 119.06 | 119.06 | 113.72 | 116.00 | 556,547 | -3.19(-2.67%) |
May 03, 2016 | 122.63 | 123.14 | 118.80 | 119.19 | 400,538 | -3.63(-2.96%) |