Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 125.88 | 127.69 | 125.66 | 127.08 | 3,684,404 | +0.39(+0.31%) |
Jul 28, 2016 | 125.45 | 126.93 | 125.30 | 126.69 | 2,836,189 | +0.96(+0.76%) |
Jul 27, 2016 | 125.28 | 126.32 | 124.16 | 125.73 | 3,024,508 | -0.02(-0.01%) |
Jul 26, 2016 | 125.96 | 126.18 | 125.15 | 125.75 | 3,006,515 | -0.03(-0.02%) |
Jul 25, 2016 | 127.39 | 127.69 | 125.49 | 125.78 | 3,071,241 | -1.74(-1.36%) |
Jul 22, 2016 | 127.52 | 127.80 | 126.83 | 127.52 | 3,039,615 | +0.73(+0.57%) |
Jul 21, 2016 | 126.65 | 127.55 | 126.13 | 126.79 | 3,946,499 | -0.13(-0.10%) |
Jul 20, 2016 | 127.32 | 128.22 | 126.74 | 126.92 | 6,185,719 | +0.38(+0.30%) |
Jul 19, 2016 | 124.91 | 126.58 | 123.64 | 126.54 | 6,001,175 | +1.63(+1.31%) |
Jul 18, 2016 | 125.81 | 125.93 | 123.91 | 124.91 | 4,694,635 | -0.52(-0.41%) |
Jul 15, 2016 | 125.71 | 126.71 | 125.18 | 125.42 | 4,224,108 | +0.44(+0.35%) |
Jul 14, 2016 | 126.36 | 126.77 | 124.66 | 124.99 | 3,381,244 | -0.57(-0.45%) |
Jul 13, 2016 | 125.09 | 125.65 | 124.17 | 125.56 | 3,566,108 | +1.44(+1.16%) |
Jul 12, 2016 | 125.03 | 125.09 | 123.68 | 124.12 | 4,856,776 | -0.41(-0.33%) |
Jul 11, 2016 | 125.37 | 125.66 | 124.25 | 124.53 | 4,601,959 | -0.84(-0.67%) |
Jul 08, 2016 | 125.75 | 124.95 | 124.11 | 125.37 | 4,062,776 | +0.42(+0.33%) |
Jul 07, 2016 | 126.35 | 126.60 | 124.20 | 124.95 | 3,961,405 | -1.40(-1.11%) |
Jul 06, 2016 | 125.11 | 126.87 | 125.10 | 126.36 | 4,601,202 | +0.73(+0.58%) |
Jul 05, 2016 | 124.38 | 125.94 | 124.27 | 125.63 | 4,224,804 | +0.62(+0.50%) |
Jul 01, 2016 | 125.27 | 125.01 | 125.01 | 125.01 | 3,248,078 | -0.30(-0.24%) |
Jun 30, 2016 | 124.85 | 125.41 | 124.46 | 125.31 | 5,330,814 | +0.60(+0.48%) |
Jun 29, 2016 | 124.06 | 124.85 | 123.89 | 124.70 | 4,174,359 | +1.61(+1.30%) |
Jun 28, 2016 | 122.65 | 123.44 | 122.17 | 123.10 | 4,687,784 | +1.42(+1.17%) |
Jun 27, 2016 | 120.83 | 121.93 | 120.23 | 121.68 | 4,537,095 | -0.16(-0.13%) |
Jun 24, 2016 | 120.39 | 123.02 | 119.94 | 121.84 | 5,042,625 | -1.69(-1.36%) |
Jun 23, 2016 | 123.67 | 124.22 | 122.48 | 123.52 | 2,982,502 | +1.14(+0.94%) |
Jun 22, 2016 | 122.87 | 123.83 | 122.14 | 122.38 | 2,676,499 | -0.26(-0.21%) |
Jun 21, 2016 | 123.53 | 123.56 | 122.53 | 122.64 | 2,277,797 | -0.29(-0.24%) |
Jun 20, 2016 | 123.55 | 124.10 | 122.59 | 122.93 | 4,204,925 | +0.74(+0.60%) |
Jun 17, 2016 | 123.14 | 123.22 | 121.18 | 122.19 | 4,992,878 | -0.86(-0.70%) |
Jun 16, 2016 | 121.77 | 123.26 | 121.03 | 123.05 | 3,578,939 | +1.24(+1.02%) |
Jun 15, 2016 | 122.24 | 122.62 | 121.62 | 121.81 | 2,669,864 | +0.01(+0.01%) |
Jun 14, 2016 | 121.81 | 122.14 | 121.33 | 121.80 | 3,362,698 | -0.19(-0.16%) |
Jun 13, 2016 | 122.80 | 123.79 | 121.98 | 121.99 | 3,184,895 | -1.02(-0.83%) |
Jun 10, 2016 | 123.90 | 124.02 | 122.48 | 123.01 | 3,176,024 | -1.27(-1.02%) |
Jun 09, 2016 | 124.11 | 124.45 | 123.27 | 124.28 | 4,168,346 | +0.25(+0.20%) |
Jun 08, 2016 | 121.27 | 124.47 | 121.03 | 124.03 | 6,996,391 | +3.06(+2.53%) |
Jun 07, 2016 | 122.05 | 122.35 | 120.93 | 120.98 | 3,331,540 | -1.07(-0.88%) |
Jun 06, 2016 | 120.96 | 122.26 | 120.60 | 122.05 | 3,350,614 | +1.16(+0.96%) |
Jun 03, 2016 | 119.80 | 121.14 | 119.39 | 120.89 | 4,104,031 | +0.71(+0.59%) |
Jun 02, 2016 | 118.61 | 120.28 | 118.39 | 120.18 | 4,544,635 | +1.33(+1.12%) |
Jun 01, 2016 | 118.01 | 119.13 | 117.51 | 118.85 | 2,963,623 | +0.76(+0.64%) |
May 31, 2016 | 118.91 | 119.04 | 117.92 | 118.09 | 4,113,701 | -0.29(-0.25%) |
May 27, 2016 | 117.48 | 118.38 | 118.38 | 118.38 | 2,075,332 | +0.90(+0.77%) |
May 26, 2016 | 117.94 | 118.34 | 117.19 | 117.48 | 1,697,176 | -0.39(-0.33%) |
May 25, 2016 | 117.68 | 118.64 | 117.30 | 117.87 | 2,503,141 | +0.73(+0.63%) |
May 24, 2016 | 115.52 | 117.49 | 115.12 | 117.13 | 3,059,037 | +1.92(+1.66%) |
May 23, 2016 | 114.96 | 115.91 | 114.85 | 115.22 | 3,437,158 | -0.46(-0.40%) |
May 20, 2016 | 115.40 | 116.43 | 115.02 | 115.68 | 2,873,094 | +0.83(+0.72%) |
May 19, 2016 | 114.57 | 115.83 | 113.75 | 114.84 | 3,119,728 | -0.45(-0.39%) |
May 18, 2016 | 114.06 | 115.97 | 113.90 | 115.30 | 2,551,161 | +0.84(+0.73%) |
May 17, 2016 | 115.35 | 115.92 | 113.95 | 114.46 | 2,597,331 | -0.95(-0.83%) |
May 16, 2016 | 113.74 | 115.61 | 113.55 | 115.41 | 2,791,446 | +1.45(+1.27%) |
May 13, 2016 | 114.05 | 114.87 | 113.56 | 113.96 | 3,551,332 | -0.65(-0.57%) |
May 12, 2016 | 115.73 | 115.98 | 113.74 | 114.62 | 3,634,063 | -0.84(-0.73%) |
May 11, 2016 | 118.15 | 118.38 | 115.36 | 115.45 | 3,906,142 | -2.54(-2.16%) |
May 10, 2016 | 117.42 | 118.03 | 117.12 | 118.00 | 2,516,939 | +0.80(+0.68%) |
May 09, 2016 | 116.39 | 118.02 | 116.23 | 117.20 | 2,481,002 | +0.56(+0.48%) |
May 06, 2016 | 116.69 | 116.86 | 115.38 | 116.65 | 2,964,162 | -0.24(-0.20%) |
May 05, 2016 | 116.66 | 117.74 | 116.48 | 116.89 | 2,325,825 | +0.25(+0.21%) |
May 04, 2016 | 115.75 | 116.97 | 115.36 | 116.64 | 3,293,180 | -0.38(-0.32%) |
May 03, 2016 | 116.06 | 117.70 | 115.85 | 117.02 | 4,111,639 | +0.32(+0.27%) |