Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 123.38 | 127.52 | 123.38 | 126.92 | 77,398 | +3.79(+3.08%) |
Jul 28, 2016 | 123.09 | 123.56 | 121.81 | 123.13 | 34,327 | -0.40(-0.33%) |
Jul 27, 2016 | 126.73 | 126.73 | 122.66 | 123.53 | 122,424 | -2.59(-2.06%) |
Jul 26, 2016 | 126.70 | 128.14 | 125.42 | 126.12 | 30,608 | +0.44(+0.35%) |
Jul 25, 2016 | 131.96 | 131.96 | 125.13 | 125.69 | 104,016 | -6.34(-4.80%) |
Jul 22, 2016 | 131.14 | 132.82 | 130.45 | 132.03 | 33,336 | +0.81(+0.62%) |
Jul 21, 2016 | 130.91 | 133.07 | 130.81 | 131.22 | 85,051 | +0.13(+0.10%) |
Jul 20, 2016 | 127.41 | 131.36 | 126.73 | 131.09 | 98,953 | +3.46(+2.71%) |
Jul 19, 2016 | 128.10 | 128.11 | 126.52 | 127.63 | 59,062 | -1.28(-0.99%) |
Jul 18, 2016 | 127.96 | 129.10 | 127.50 | 128.91 | 82,704 | +0.85(+0.66%) |
Jul 15, 2016 | 129.17 | 131.35 | 127.52 | 128.06 | 58,723 | -0.56(-0.44%) |
Jul 14, 2016 | 128.66 | 129.46 | 127.49 | 128.62 | 57,194 | +0.80(+0.63%) |
Jul 13, 2016 | 128.97 | 128.97 | 127.27 | 127.82 | 62,250 | -0.69(-0.54%) |
Jul 12, 2016 | 127.97 | 129.34 | 127.97 | 128.51 | 53,822 | +1.30(+1.03%) |
Jul 11, 2016 | 127.02 | 128.75 | 126.16 | 127.21 | 63,631 | +0.63(+0.50%) |
Jul 08, 2016 | 124.96 | 126.86 | 123.96 | 126.58 | 77,923 | +2.62(+2.11%) |
Jul 07, 2016 | 124.46 | 126.58 | 123.08 | 123.96 | 70,394 | -0.73(-0.58%) |
Jul 06, 2016 | 126.64 | 127.02 | 123.28 | 124.69 | 96,923 | -2.66(-2.09%) |
Jul 05, 2016 | 126.10 | 128.13 | 125.87 | 127.35 | 57,767 | -0.97(-0.76%) |
Jul 01, 2016 | 131.56 | 128.32 | 128.32 | 128.32 | 104,639 | -3.42(-2.60%) |
Jun 30, 2016 | 127.18 | 132.20 | 127.04 | 131.74 | 90,004 | +3.80(+2.97%) |
Jun 29, 2016 | 127.11 | 128.42 | 125.50 | 127.94 | 86,338 | +2.73(+2.18%) |
Jun 28, 2016 | 124.30 | 125.75 | 123.22 | 125.22 | 82,441 | +2.42(+1.97%) |
Jun 27, 2016 | 124.45 | 125.17 | 119.95 | 122.80 | 76,187 | -2.05(-1.64%) |
Jun 24, 2016 | 126.28 | 129.02 | 123.99 | 124.84 | 64,368 | -7.27(-5.50%) |
Jun 23, 2016 | 132.51 | 132.87 | 130.30 | 132.11 | 73,405 | +2.30(+1.77%) |
Jun 22, 2016 | 130.76 | 130.90 | 128.63 | 129.81 | 51,747 | -0.19(-0.15%) |
Jun 21, 2016 | 128.80 | 130.62 | 127.12 | 130.00 | 140,293 | +1.29(+1.00%) |
Jun 20, 2016 | 126.75 | 130.67 | 126.73 | 128.72 | 145,888 | +3.30(+2.63%) |
Jun 17, 2016 | 124.04 | 126.97 | 123.25 | 125.42 | 148,569 | +1.68(+1.36%) |
Jun 16, 2016 | 125.50 | 125.50 | 120.45 | 123.74 | 164,874 | -2.24(-1.78%) |
Jun 15, 2016 | 124.46 | 127.47 | 122.86 | 125.97 | 115,338 | +1.39(+1.11%) |
Jun 14, 2016 | 124.40 | 124.89 | 122.22 | 124.59 | 43,237 | -0.48(-0.38%) |
Jun 13, 2016 | 126.25 | 126.25 | 123.04 | 125.07 | 45,695 | -2.11(-1.66%) |
Jun 10, 2016 | 128.56 | 128.56 | 126.60 | 127.18 | 42,058 | -1.46(-1.13%) |
Jun 09, 2016 | 129.00 | 129.15 | 128.26 | 128.64 | 52,863 | -0.20(-0.16%) |
Jun 08, 2016 | 127.12 | 129.29 | 127.12 | 128.84 | 62,649 | +2.00(+1.58%) |
Jun 07, 2016 | 126.74 | 127.60 | 126.10 | 126.84 | 47,939 | +0.86(+0.68%) |
Jun 06, 2016 | 125.55 | 126.70 | 125.55 | 125.98 | 25,821 | -0.72(-0.57%) |
Jun 03, 2016 | 125.84 | 127.81 | 125.03 | 126.70 | 64,407 | +0.88(+0.70%) |
Jun 02, 2016 | 125.84 | 126.60 | 124.67 | 125.82 | 58,189 | -0.65(-0.51%) |
Jun 01, 2016 | 127.30 | 127.30 | 125.12 | 126.47 | 47,037 | -1.07(-0.84%) |
May 31, 2016 | 127.61 | 129.22 | 126.80 | 127.54 | 51,037 | +0.08(+0.06%) |
May 27, 2016 | 125.10 | 127.46 | 127.46 | 127.46 | 50,843 | +2.46(+1.96%) |
May 26, 2016 | 123.75 | 125.37 | 123.06 | 125.00 | 49,398 | +1.39(+1.12%) |
May 25, 2016 | 125.62 | 125.87 | 122.74 | 123.62 | 85,367 | -0.27(-0.22%) |
May 24, 2016 | 123.70 | 125.60 | 122.89 | 123.88 | 72,291 | +0.52(+0.42%) |
May 23, 2016 | 126.03 | 126.03 | 123.27 | 123.36 | 47,717 | -2.71(-2.15%) |
May 20, 2016 | 125.69 | 126.09 | 124.79 | 126.07 | 58,767 | +1.53(+1.23%) |
May 19, 2016 | 124.25 | 126.71 | 123.58 | 124.54 | 69,920 | -0.89(-0.71%) |
May 18, 2016 | 126.58 | 126.80 | 124.73 | 125.43 | 64,871 | -1.77(-1.39%) |
May 17, 2016 | 128.60 | 128.60 | 125.89 | 127.20 | 80,947 | -1.66(-1.29%) |
May 16, 2016 | 126.33 | 129.34 | 126.33 | 128.86 | 51,903 | +3.19(+2.54%) |
May 13, 2016 | 126.86 | 127.68 | 124.84 | 125.67 | 72,855 | -2.08(-1.63%) |
May 12, 2016 | 126.99 | 128.82 | 126.73 | 127.75 | 50,999 | +1.67(+1.32%) |
May 11, 2016 | 125.41 | 127.17 | 125.16 | 126.08 | 45,419 | +0.22(+0.17%) |
May 10, 2016 | 122.01 | 126.40 | 122.01 | 125.86 | 59,786 | +3.90(+3.20%) |
May 09, 2016 | 121.61 | 122.68 | 121.32 | 121.96 | 39,681 | -0.72(-0.59%) |
May 06, 2016 | 122.68 | 123.74 | 121.69 | 122.68 | 41,438 | -0.69(-0.56%) |
May 05, 2016 | 124.20 | 124.20 | 122.72 | 123.37 | 54,641 | +0.31(+0.25%) |
May 04, 2016 | 124.95 | 124.95 | 122.77 | 123.06 | 58,597 | -2.99(-2.37%) |
May 03, 2016 | 126.53 | 126.69 | 125.05 | 126.06 | 62,653 | -1.68(-1.32%) |