Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 117.92 | 120.45 | 117.81 | 120.38 | 466,530 | +2.51(+2.13%) |
Jul 28, 2016 | 117.13 | 118.52 | 116.31 | 117.87 | 293,225 | +0.49(+0.42%) |
Jul 27, 2016 | 118.53 | 118.99 | 116.67 | 117.38 | 218,201 | -0.47(-0.40%) |
Jul 26, 2016 | 117.21 | 118.50 | 116.93 | 117.85 | 266,357 | +0.41(+0.35%) |
Jul 25, 2016 | 118.09 | 118.32 | 116.96 | 117.44 | 216,643 | -0.72(-0.61%) |
Jul 22, 2016 | 118.22 | 118.86 | 117.45 | 118.16 | 256,374 | +0.29(+0.25%) |
Jul 21, 2016 | 118.02 | 118.89 | 117.56 | 117.87 | 291,141 | -0.25(-0.21%) |
Jul 20, 2016 | 116.20 | 118.41 | 115.44 | 118.12 | 340,527 | +2.72(+2.36%) |
Jul 19, 2016 | 115.62 | 116.07 | 114.85 | 115.40 | 197,999 | -0.57(-0.49%) |
Jul 18, 2016 | 117.48 | 117.48 | 115.48 | 115.97 | 334,529 | -0.18(-0.15%) |
Jul 15, 2016 | 117.00 | 117.00 | 115.96 | 116.15 | 265,954 | -0.77(-0.66%) |
Jul 14, 2016 | 117.22 | 117.67 | 116.65 | 116.92 | 292,493 | +0.46(+0.39%) |
Jul 13, 2016 | 118.16 | 118.78 | 116.41 | 116.46 | 373,799 | -1.43(-1.21%) |
Jul 12, 2016 | 117.00 | 118.58 | 116.67 | 117.89 | 372,964 | +1.34(+1.15%) |
Jul 11, 2016 | 115.86 | 117.01 | 115.66 | 116.55 | 253,949 | +1.06(+0.92%) |
Jul 08, 2016 | 114.50 | 116.25 | 113.64 | 115.49 | 347,148 | +1.85(+1.63%) |
Jul 07, 2016 | 112.83 | 114.08 | 112.83 | 113.64 | 226,460 | +0.60(+0.53%) |
Jul 05, 2016 | 114.20 | 115.14 | 112.65 | 113.04 | 358,242 | -2.07(-1.80%) |
Jul 01, 2016 | 115.28 | 115.11 | 115.11 | 115.11 | 348,500 | -0.14(-0.12%) |
Jun 30, 2016 | 116.41 | 116.41 | 114.43 | 115.25 | 764,428 | -0.49(-0.42%) |
Jun 29, 2016 | 116.15 | 116.70 | 114.96 | 115.74 | 363,543 | +0.86(+0.75%) |
Jun 28, 2016 | 111.55 | 115.21 | 110.21 | 114.88 | 557,681 | +4.71(+4.28%) |
Jun 27, 2016 | 112.26 | 112.92 | 109.40 | 110.17 | 530,645 | -3.15(-2.78%) |
Jun 24, 2016 | 114.73 | 116.76 | 112.74 | 113.32 | 701,241 | -5.73(-4.81%) |
Jun 23, 2016 | 118.58 | 119.18 | 117.63 | 119.05 | 485,033 | +1.81(+1.54%) |
Jun 22, 2016 | 117.92 | 118.95 | 117.09 | 117.24 | 628,219 | -0.69(-0.59%) |
Jun 21, 2016 | 120.94 | 121.83 | 117.90 | 117.93 | 608,173 | -3.31(-2.73%) |
Jun 20, 2016 | 120.80 | 122.72 | 120.52 | 121.24 | 267,365 | +2.01(+1.69%) |
Jun 17, 2016 | 120.99 | 121.66 | 119.11 | 119.23 | 441,872 | -1.39(-1.15%) |
Jun 16, 2016 | 121.99 | 122.31 | 117.29 | 120.62 | 1,164,324 | -3.28(-2.65%) |
Jun 15, 2016 | 123.32 | 124.92 | 123.05 | 123.90 | 204,521 | +1.04(+0.85%) |
Jun 14, 2016 | 122.67 | 123.42 | 121.75 | 122.86 | 213,266 | -0.10(-0.08%) |
Jun 13, 2016 | 123.53 | 124.70 | 122.80 | 122.96 | 237,223 | -1.58(-1.27%) |
Jun 10, 2016 | 124.71 | 125.95 | 123.80 | 124.54 | 213,889 | -1.53(-1.21%) |
Jun 09, 2016 | 126.20 | 126.70 | 125.57 | 126.07 | 224,209 | -0.45(-0.36%) |
Jun 08, 2016 | 125.99 | 127.00 | 125.15 | 126.52 | 197,817 | +0.95(+0.76%) |
Jun 07, 2016 | 125.72 | 126.13 | 125.28 | 125.57 | 272,967 | +0.06(+0.05%) |
Jun 06, 2016 | 124.45 | 125.75 | 123.68 | 125.51 | 367,732 | +1.55(+1.25%) |
Jun 03, 2016 | 125.05 | 125.21 | 123.35 | 123.96 | 460,351 | -1.74(-1.38%) |
Jun 02, 2016 | 124.49 | 125.74 | 123.67 | 125.70 | 339,924 | +1.21(+0.97%) |
Jun 01, 2016 | 124.00 | 124.98 | 123.50 | 124.49 | 511,807 | +0.29(+0.23%) |
May 31, 2016 | 124.78 | 125.15 | 123.41 | 124.20 | 473,205 | -0.42(-0.34%) |
May 27, 2016 | 122.78 | 124.62 | 124.62 | 124.62 | 227,400 | +1.43(+1.16%) |
May 26, 2016 | 124.09 | 124.29 | 122.45 | 123.19 | 206,935 | -0.46(-0.37%) |
May 25, 2016 | 121.97 | 123.77 | 120.63 | 123.65 | 346,711 | +1.53(+1.25%) |
May 24, 2016 | 119.95 | 122.68 | 119.04 | 122.12 | 480,061 | +3.29(+2.77%) |
May 23, 2016 | 119.20 | 119.67 | 118.26 | 118.83 | 302,033 | -0.56(-0.47%) |
May 20, 2016 | 119.55 | 120.52 | 119.00 | 119.39 | 329,308 | +0.43(+0.36%) |
May 19, 2016 | 118.03 | 119.17 | 117.40 | 118.96 | 329,998 | +0.54(+0.46%) |
May 18, 2016 | 117.60 | 118.95 | 116.53 | 118.42 | 371,367 | +0.39(+0.33%) |
May 17, 2016 | 118.22 | 118.82 | 116.06 | 118.03 | 310,287 | -0.21(-0.18%) |
May 16, 2016 | 117.92 | 118.84 | 116.44 | 118.24 | 474,444 | +0.73(+0.62%) |
May 13, 2016 | 114.74 | 120.25 | 113.97 | 117.51 | 1,283,614 | +2.86(+2.49%) |
May 12, 2016 | 112.50 | 115.39 | 111.15 | 114.65 | 1,420,910 | +5.43(+4.97%) |
May 11, 2016 | 110.69 | 110.89 | 108.95 | 109.22 | 411,477 | -1.80(-1.62%) |
May 10, 2016 | 109.35 | 111.45 | 107.21 | 111.02 | 673,430 | +2.70(+2.49%) |
May 09, 2016 | 107.60 | 108.97 | 107.01 | 108.32 | 325,203 | +0.32(+0.30%) |
May 06, 2016 | 106.60 | 108.32 | 105.98 | 108.00 | 317,633 | +0.52(+0.48%) |
May 05, 2016 | 107.54 | 108.29 | 106.69 | 107.48 | 329,214 | -0.05(-0.05%) |
May 04, 2016 | 107.76 | 107.97 | 106.02 | 107.53 | 402,155 | -0.99(-0.91%) |
May 03, 2016 | 110.20 | 110.42 | 107.92 | 108.52 | 352,225 | -2.33(-2.10%) |