Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 114.17 | 115.66 | 113.75 | 114.64 | 1,954,596 | +0.33(+0.29%) |
Jul 28, 2016 | 116.22 | 117.14 | 113.91 | 114.31 | 1,972,643 | -0.02(-0.01%) |
Jul 27, 2016 | 115.04 | 115.14 | 114.04 | 114.32 | 1,470,511 | -0.64(-0.56%) |
Jul 26, 2016 | 114.31 | 115.50 | 113.70 | 114.97 | 1,648,248 | +1.02(+0.90%) |
Jul 25, 2016 | 113.88 | 114.16 | 113.38 | 113.94 | 810,435 | -0.08(-0.07%) |
Jul 22, 2016 | 113.92 | 114.22 | 113.40 | 114.03 | 470,539 | +0.25(+0.22%) |
Jul 21, 2016 | 114.70 | 114.70 | 113.41 | 113.78 | 608,890 | -0.81(-0.70%) |
Jul 20, 2016 | 114.49 | 115.08 | 114.31 | 114.58 | 799,342 | -0.02(-0.02%) |
Jul 19, 2016 | 114.01 | 114.64 | 113.75 | 114.60 | 1,059,072 | +0.14(+0.13%) |
Jul 18, 2016 | 114.59 | 114.83 | 114.04 | 114.46 | 1,243,272 | -0.12(-0.11%) |
Jul 15, 2016 | 114.62 | 114.84 | 113.88 | 114.58 | 1,058,742 | +0.34(+0.30%) |
Jul 14, 2016 | 113.88 | 114.81 | 113.58 | 114.24 | 1,389,667 | +0.75(+0.66%) |
Jul 13, 2016 | 113.52 | 113.55 | 112.56 | 113.48 | 1,030,856 | +0.17(+0.15%) |
Jul 12, 2016 | 111.65 | 113.45 | 111.50 | 113.32 | 2,836,221 | +2.18(+1.96%) |
Jul 11, 2016 | 111.61 | 111.67 | 110.10 | 111.14 | 1,350,055 | +0.39(+0.35%) |
Jul 08, 2016 | 108.15 | 111.03 | 107.16 | 110.75 | 1,905,710 | +3.59(+3.35%) |
Jul 07, 2016 | 107.30 | 107.75 | 106.61 | 107.16 | 870,628 | +0.24(+0.22%) |
Jul 06, 2016 | 106.17 | 107.02 | 105.34 | 106.92 | 1,101,965 | +0.67(+0.63%) |
Jul 05, 2016 | 107.42 | 107.90 | 105.78 | 106.25 | 1,172,166 | -1.88(-1.74%) |
Jul 01, 2016 | 108.64 | 108.13 | 108.13 | 108.13 | 1,543,402 | -0.84(-0.77%) |
Jun 30, 2016 | 107.09 | 109.01 | 106.51 | 108.97 | 1,971,686 | +2.13(+2.00%) |
Jun 29, 2016 | 104.94 | 107.09 | 104.48 | 106.84 | 1,852,980 | +2.61(+2.50%) |
Jun 28, 2016 | 103.75 | 104.29 | 102.42 | 104.23 | 1,935,118 | +1.45(+1.41%) |
Jun 27, 2016 | 105.93 | 106.08 | 102.27 | 102.78 | 1,957,170 | -4.04(-3.78%) |
Jun 24, 2016 | 107.51 | 108.81 | 106.18 | 106.82 | 2,501,841 | -4.50(-4.04%) |
Jun 23, 2016 | 110.61 | 111.47 | 110.55 | 111.32 | 1,622,460 | +1.92(+1.76%) |
Jun 22, 2016 | 109.48 | 109.61 | 108.91 | 109.40 | 1,260,030 | +0.27(+0.24%) |
Jun 21, 2016 | 109.98 | 110.13 | 108.67 | 109.13 | 1,458,264 | -0.68(-0.62%) |
Jun 20, 2016 | 110.39 | 111.36 | 109.68 | 109.81 | 1,634,021 | +0.56(+0.51%) |
Jun 17, 2016 | 110.18 | 110.18 | 108.79 | 109.26 | 1,434,593 | -0.80(-0.73%) |
Jun 16, 2016 | 109.13 | 110.18 | 107.78 | 110.06 | 907,704 | +0.54(+0.49%) |
Jun 15, 2016 | 110.36 | 111.12 | 109.42 | 109.52 | 1,017,476 | -0.19(-0.17%) |
Jun 14, 2016 | 109.75 | 110.10 | 108.91 | 109.71 | 1,160,063 | -0.10(-0.09%) |
Jun 13, 2016 | 111.25 | 111.58 | 109.71 | 109.81 | 1,086,649 | -1.80(-1.61%) |
Jun 10, 2016 | 111.15 | 111.76 | 110.59 | 111.60 | 937,601 | -0.16(-0.14%) |
Jun 09, 2016 | 111.21 | 111.95 | 110.62 | 111.76 | 768,056 | -0.22(-0.20%) |
Jun 08, 2016 | 111.12 | 112.22 | 110.55 | 111.98 | 1,049,553 | +1.25(+1.13%) |
Jun 07, 2016 | 110.85 | 111.26 | 110.56 | 110.73 | 1,168,224 | -0.24(-0.21%) |
Jun 06, 2016 | 109.68 | 111.22 | 109.68 | 110.97 | 948,171 | +1.76(+1.61%) |
Jun 03, 2016 | 109.32 | 109.40 | 108.46 | 109.21 | 666,519 | -0.19(-0.17%) |
Jun 02, 2016 | 109.36 | 109.40 | 108.47 | 109.40 | 881,637 | -0.38(-0.35%) |
Jun 01, 2016 | 108.38 | 109.90 | 107.69 | 109.78 | 1,077,843 | +1.04(+0.95%) |
May 31, 2016 | 109.54 | 109.54 | 108.46 | 108.75 | 898,376 | -0.32(-0.29%) |
May 27, 2016 | 109.10 | 109.06 | 109.06 | 109.06 | 622,790 | -0.01(-0.01%) |
May 26, 2016 | 109.78 | 109.97 | 109.03 | 109.07 | 577,066 | -0.47(-0.42%) |
May 25, 2016 | 109.66 | 110.38 | 109.39 | 109.54 | 879,757 | +0.29(+0.27%) |
May 24, 2016 | 108.20 | 109.46 | 107.93 | 109.25 | 791,700 | +1.24(+1.15%) |
May 23, 2016 | 108.06 | 108.59 | 107.92 | 108.01 | 1,090,973 | +0.18(+0.16%) |
May 20, 2016 | 108.67 | 108.91 | 107.56 | 107.83 | 816,348 | -0.20(-0.18%) |
May 19, 2016 | 108.06 | 108.74 | 107.11 | 108.03 | 871,606 | +0.00(+0.00%) |
May 18, 2016 | 108.94 | 109.47 | 107.59 | 108.03 | 888,916 | -0.90(-0.83%) |
May 17, 2016 | 109.40 | 110.00 | 108.42 | 108.93 | 2,137,457 | -0.51(-0.47%) |
May 16, 2016 | 108.25 | 109.73 | 108.17 | 109.44 | 1,096,324 | +1.31(+1.21%) |
May 13, 2016 | 109.02 | 109.52 | 107.66 | 108.13 | 886,284 | -1.15(-1.05%) |
May 12, 2016 | 109.93 | 110.12 | 108.75 | 109.28 | 1,332,105 | +0.70(+0.65%) |
May 11, 2016 | 109.99 | 110.32 | 108.52 | 108.58 | 926,369 | -1.45(-1.32%) |
May 10, 2016 | 109.14 | 110.07 | 108.51 | 110.03 | 1,201,311 | +1.30(+1.20%) |
May 09, 2016 | 109.83 | 110.54 | 108.49 | 108.72 | 1,138,686 | -1.50(-1.36%) |
May 06, 2016 | 109.53 | 110.88 | 109.02 | 110.22 | 2,004,108 | +1.01(+0.92%) |
May 05, 2016 | 109.43 | 110.07 | 108.81 | 109.21 | 1,692,890 | +0.30(+0.28%) |
May 04, 2016 | 108.55 | 109.20 | 108.28 | 108.91 | 2,499,754 | -0.22(-0.20%) |
May 03, 2016 | 109.94 | 110.55 | 108.25 | 109.13 | 4,887,810 | -2.08(-1.87%) |