Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 121.51 | 123.45 | 120.19 | 121.76 | 5,773,364 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,546 | -2.02(-1.55%) |
Jul 27, 2016 | 131.65 | 131.65 | 129.50 | 130.42 | 2,398,930 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.19 | 2,540,496 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,188 | -5.47(-3.97%) |
Jul 22, 2016 | 133.74 | 138.55 | 131.93 | 137.85 | 4,199,137 | +5.36(+4.05%) |
Jul 21, 2016 | 124.55 | 140.67 | 124.44 | 132.48 | 5,642,483 | +6.81(+5.42%) |
Jul 20, 2016 | 123.70 | 125.81 | 123.67 | 125.68 | 2,062,584 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.02 | 3,371,265 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.23 | 124.07 | 125.70 | 1,943,348 | +1.38(+1.11%) |
Jul 15, 2016 | 123.18 | 126.03 | 122.78 | 124.32 | 2,644,186 | +1.57(+1.28%) |
Jul 14, 2016 | 123.39 | 123.67 | 122.48 | 122.75 | 1,861,655 | -0.17(-0.14%) |
Jul 13, 2016 | 122.40 | 123.06 | 121.73 | 122.92 | 1,189,011 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.85 | 121.80 | 1,407,427 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.20 | 1,465,767 | -1.16(-0.95%) |
Jul 08, 2016 | 120.66 | 122.65 | 119.91 | 122.36 | 2,358,022 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,873 | -1.23(-1.01%) |
Jul 06, 2016 | 119.51 | 122.04 | 118.34 | 121.14 | 1,678,619 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.67 | 1,237,830 | -1.44(-1.18%) |
Jul 01, 2016 | 121.16 | 121.11 | 121.11 | 121.11 | 1,957,935 | +0.26(+0.22%) |
Jun 30, 2016 | 121.04 | 121.04 | 119.62 | 120.84 | 1,956,186 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,773 | +3.42(+2.89%) |
Jun 28, 2016 | 117.11 | 118.43 | 116.02 | 118.22 | 1,706,150 | +2.95(+2.56%) |
Jun 27, 2016 | 119.62 | 119.71 | 115.06 | 115.27 | 2,208,151 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.13 | 120.58 | 3,499,893 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.72 | 121.26 | 122.50 | 1,512,401 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,468 | +0.10(+0.09%) |
Jun 21, 2016 | 120.71 | 121.09 | 119.66 | 120.65 | 1,140,756 | -0.05(-0.04%) |
Jun 20, 2016 | 120.71 | 122.16 | 119.91 | 120.70 | 2,687,159 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.74 | 120.85 | 122.27 | 1,649,342 | +0.76(+0.63%) |
Jun 16, 2016 | 119.26 | 121.81 | 117.55 | 121.50 | 1,975,628 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.49 | 1,062,904 | -0.76(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.68 | 120.26 | 1,045,644 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.71 | 119.18 | 119.44 | 1,390,178 | -1.49(-1.23%) |
Jun 10, 2016 | 121.38 | 122.01 | 120.44 | 120.93 | 1,170,351 | -1.10(-0.90%) |
Jun 09, 2016 | 123.19 | 124.41 | 121.55 | 122.03 | 1,105,963 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.06 | 121.27 | 123.84 | 1,316,956 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.21 | 121.48 | 121.66 | 1,260,130 | -0.73(-0.59%) |
Jun 06, 2016 | 122.50 | 123.92 | 121.30 | 122.39 | 908,350 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.00 | 121.70 | 122.46 | 1,310,862 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.33 | 1,580,452 | +1.75(+1.45%) |
Jun 01, 2016 | 120.96 | 121.22 | 119.22 | 120.59 | 1,740,238 | -0.37(-0.30%) |
May 31, 2016 | 121.80 | 122.01 | 120.34 | 120.96 | 2,394,601 | -0.67(-0.55%) |
May 27, 2016 | 121.71 | 121.63 | 121.63 | 121.63 | 1,038,068 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.38 | 121.67 | 988,291 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.16 | 122.08 | 3,659,324 | +4.24(+3.60%) |
May 24, 2016 | 119.80 | 120.85 | 117.57 | 117.84 | 4,786,510 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.32 | 118.03 | 119.11 | 4,478,558 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,609 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.85 | 724,944 | -0.40(-0.32%) |
May 18, 2016 | 123.04 | 123.36 | 121.04 | 122.25 | 808,402 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.88 | 123.16 | 1,722,546 | +0.41(+0.33%) |
May 16, 2016 | 121.14 | 123.61 | 120.72 | 122.75 | 967,360 | +1.56(+1.29%) |
May 13, 2016 | 121.20 | 122.05 | 119.03 | 121.19 | 1,704,301 | +0.28(+0.23%) |
May 12, 2016 | 123.24 | 123.24 | 120.16 | 120.91 | 1,902,885 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.22 | 1,555,238 | -2.40(-1.91%) |
May 10, 2016 | 124.24 | 126.08 | 123.97 | 125.62 | 795,983 | +1.58(+1.27%) |
May 09, 2016 | 123.40 | 125.42 | 122.99 | 124.04 | 1,340,191 | +0.50(+0.40%) |
May 06, 2016 | 129.35 | 129.35 | 121.84 | 123.54 | 2,727,931 | -3.85(-3.02%) |
May 05, 2016 | 127.46 | 128.73 | 126.97 | 127.39 | 863,175 | -0.35(-0.27%) |
May 04, 2016 | 129.29 | 130.05 | 127.19 | 127.75 | 1,099,917 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.31 | 129.06 | 130.05 | 750,028 | -0.51(-0.39%) |