Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.89 | 117.02 | 115.63 | 116.95 | 966,801 | +0.88(+0.76%) |
Jul 28, 2016 | 115.31 | 116.56 | 114.62 | 116.07 | 791,242 | +0.76(+0.66%) |
Jul 27, 2016 | 115.65 | 117.15 | 113.05 | 115.31 | 1,576,950 | -0.33(-0.29%) |
Jul 26, 2016 | 115.00 | 115.71 | 114.69 | 115.64 | 1,036,910 | +0.13(+0.12%) |
Jul 25, 2016 | 116.27 | 116.31 | 115.25 | 115.51 | 783,388 | -0.82(-0.71%) |
Jul 22, 2016 | 115.79 | 116.47 | 115.74 | 116.33 | 612,398 | +0.79(+0.68%) |
Jul 21, 2016 | 115.56 | 116.70 | 115.16 | 115.55 | 856,991 | -0.20(-0.17%) |
Jul 20, 2016 | 114.79 | 116.17 | 114.40 | 115.75 | 1,350,508 | +1.11(+0.97%) |
Jul 19, 2016 | 114.30 | 115.08 | 114.13 | 114.64 | 1,312,783 | +0.32(+0.28%) |
Jul 18, 2016 | 114.07 | 114.78 | 113.69 | 114.32 | 597,250 | +0.19(+0.17%) |
Jul 15, 2016 | 114.45 | 114.53 | 113.95 | 114.13 | 534,688 | -0.11(-0.10%) |
Jul 14, 2016 | 114.29 | 114.45 | 113.87 | 114.24 | 880,686 | +0.35(+0.31%) |
Jul 13, 2016 | 114.77 | 115.21 | 113.88 | 113.89 | 845,802 | -0.29(-0.26%) |
Jul 12, 2016 | 114.19 | 114.61 | 113.87 | 114.18 | 930,024 | +0.59(+0.52%) |
Jul 11, 2016 | 113.64 | 114.33 | 113.16 | 113.59 | 786,967 | +0.21(+0.19%) |
Jul 08, 2016 | 111.28 | 113.66 | 111.04 | 113.38 | 1,517,358 | +2.79(+2.52%) |
Jul 07, 2016 | 110.78 | 111.43 | 110.46 | 110.59 | 1,172,637 | +0.00(+0.00%) |
Jul 06, 2016 | 109.42 | 110.78 | 109.16 | 110.59 | 956,831 | +1.04(+0.95%) |
Jul 05, 2016 | 109.41 | 109.80 | 108.88 | 109.55 | 649,379 | -0.47(-0.43%) |
Jul 01, 2016 | 109.34 | 110.02 | 110.02 | 110.02 | 1,164,905 | +0.86(+0.78%) |
Jun 30, 2016 | 108.70 | 109.41 | 107.51 | 109.17 | 1,680,915 | +0.75(+0.69%) |
Jun 29, 2016 | 107.04 | 109.08 | 106.97 | 108.42 | 1,230,068 | +2.44(+2.30%) |
Jun 28, 2016 | 106.25 | 106.47 | 105.35 | 105.98 | 1,540,658 | +0.79(+0.75%) |
Jun 27, 2016 | 108.47 | 109.14 | 104.36 | 105.19 | 2,268,119 | -3.43(-3.16%) |
Jun 24, 2016 | 106.76 | 109.06 | 105.75 | 108.62 | 2,141,703 | -1.31(-1.19%) |
Jun 23, 2016 | 109.41 | 110.28 | 109.18 | 109.93 | 1,239,620 | +1.19(+1.09%) |
Jun 22, 2016 | 107.73 | 109.39 | 107.10 | 108.74 | 1,222,598 | +1.28(+1.19%) |
Jun 21, 2016 | 106.86 | 107.97 | 106.53 | 107.46 | 931,752 | +0.60(+0.57%) |
Jun 20, 2016 | 107.47 | 108.23 | 106.38 | 106.85 | 2,106,351 | +1.52(+1.44%) |
Jun 17, 2016 | 106.51 | 106.84 | 104.82 | 105.34 | 1,094,246 | -1.38(-1.29%) |
Jun 16, 2016 | 105.10 | 106.81 | 104.75 | 106.72 | 934,680 | +0.80(+0.76%) |
Jun 15, 2016 | 107.33 | 107.62 | 105.81 | 105.92 | 859,865 | -1.17(-1.10%) |
Jun 14, 2016 | 106.49 | 107.68 | 106.49 | 107.09 | 1,145,834 | +0.21(+0.20%) |
Jun 13, 2016 | 108.50 | 109.05 | 106.73 | 106.88 | 1,384,115 | -2.31(-2.12%) |
Jun 10, 2016 | 109.17 | 109.93 | 108.63 | 109.19 | 915,183 | -0.75(-0.68%) |
Jun 09, 2016 | 110.08 | 110.61 | 109.32 | 109.94 | 566,963 | -0.24(-0.22%) |
Jun 08, 2016 | 108.65 | 110.20 | 108.34 | 110.18 | 1,205,986 | +1.59(+1.47%) |
Jun 07, 2016 | 108.86 | 109.11 | 107.89 | 108.59 | 984,926 | -0.34(-0.31%) |
Jun 06, 2016 | 107.69 | 108.97 | 107.04 | 108.92 | 1,059,084 | +0.91(+0.84%) |
Jun 03, 2016 | 108.75 | 108.75 | 106.92 | 108.02 | 970,903 | -0.55(-0.51%) |
Jun 02, 2016 | 107.45 | 108.58 | 106.83 | 108.57 | 1,126,842 | +1.11(+1.03%) |
Jun 01, 2016 | 106.78 | 107.64 | 106.54 | 107.47 | 752,489 | +0.24(+0.23%) |
May 31, 2016 | 107.38 | 107.92 | 106.69 | 107.22 | 795,812 | -0.05(-0.05%) |
May 27, 2016 | 106.85 | 107.27 | 107.27 | 107.27 | 484,959 | +0.59(+0.55%) |
May 26, 2016 | 106.91 | 107.22 | 105.84 | 106.69 | 831,103 | -0.23(-0.21%) |
May 25, 2016 | 107.58 | 108.35 | 106.64 | 106.91 | 1,353,668 | -0.49(-0.45%) |
May 24, 2016 | 106.52 | 107.73 | 104.76 | 107.40 | 768,324 | +1.31(+1.23%) |
May 23, 2016 | 105.89 | 106.34 | 104.51 | 106.09 | 647,083 | -0.01(-0.01%) |
May 20, 2016 | 106.09 | 106.46 | 105.56 | 106.10 | 617,609 | +0.43(+0.40%) |
May 19, 2016 | 105.28 | 106.69 | 104.83 | 105.67 | 560,602 | -0.15(-0.14%) |
May 18, 2016 | 105.74 | 106.25 | 104.76 | 105.82 | 708,644 | +0.08(+0.07%) |
May 17, 2016 | 106.75 | 107.06 | 104.86 | 105.75 | 1,032,979 | -1.05(-0.98%) |
May 16, 2016 | 106.29 | 107.31 | 105.81 | 106.80 | 1,044,424 | +0.52(+0.49%) |
May 13, 2016 | 105.25 | 106.49 | 105.25 | 106.28 | 1,320,138 | +0.89(+0.84%) |
May 12, 2016 | 106.39 | 106.58 | 104.37 | 105.39 | 629,830 | -0.81(-0.77%) |
May 11, 2016 | 106.33 | 107.63 | 106.15 | 106.20 | 891,909 | +0.02(+0.02%) |
May 10, 2016 | 105.13 | 106.23 | 104.59 | 106.18 | 947,474 | +1.48(+1.41%) |
May 09, 2016 | 103.86 | 105.37 | 103.08 | 104.70 | 730,449 | +0.54(+0.52%) |
May 06, 2016 | 103.73 | 104.47 | 102.95 | 104.16 | 1,074,988 | -0.17(-0.16%) |
May 05, 2016 | 104.00 | 104.97 | 103.65 | 104.32 | 815,065 | +0.26(+0.25%) |
May 04, 2016 | 104.31 | 105.14 | 103.69 | 104.06 | 967,203 | -0.96(-0.92%) |
May 03, 2016 | 104.52 | 105.58 | 104.10 | 105.03 | 1,029,670 | -0.44(-0.42%) |