Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 125.85 | 127.66 | 125.63 | 127.05 | 3,685,410 | +0.39(+0.31%) |
Jul 28, 2016 | 125.42 | 126.90 | 125.27 | 126.66 | 2,836,964 | +0.96(+0.76%) |
Jul 27, 2016 | 125.25 | 126.28 | 124.13 | 125.70 | 3,025,334 | -0.02(-0.01%) |
Jul 26, 2016 | 125.93 | 126.15 | 125.11 | 125.72 | 3,007,336 | -0.03(-0.02%) |
Jul 25, 2016 | 127.36 | 127.66 | 125.46 | 125.74 | 3,072,079 | -1.74(-1.36%) |
Jul 22, 2016 | 127.48 | 127.77 | 126.80 | 127.48 | 3,040,445 | +0.73(+0.57%) |
Jul 21, 2016 | 126.61 | 127.52 | 126.10 | 126.75 | 3,947,577 | -0.13(-0.10%) |
Jul 20, 2016 | 127.29 | 128.18 | 126.70 | 126.89 | 6,187,407 | +0.38(+0.30%) |
Jul 19, 2016 | 124.87 | 126.54 | 123.61 | 126.51 | 6,002,813 | +1.63(+1.31%) |
Jul 18, 2016 | 125.77 | 125.89 | 123.87 | 124.87 | 4,695,916 | -0.52(-0.41%) |
Jul 15, 2016 | 125.67 | 126.67 | 125.15 | 125.39 | 4,225,261 | +0.44(+0.35%) |
Jul 14, 2016 | 126.33 | 126.74 | 124.63 | 124.95 | 3,382,168 | -0.57(-0.45%) |
Jul 13, 2016 | 125.06 | 125.62 | 124.14 | 125.52 | 3,567,082 | +1.44(+1.16%) |
Jul 12, 2016 | 125.00 | 125.05 | 123.65 | 124.08 | 4,858,102 | -0.41(-0.33%) |
Jul 11, 2016 | 125.34 | 125.63 | 124.22 | 124.49 | 4,603,215 | -0.84(-0.67%) |
Jul 08, 2016 | 125.72 | 124.92 | 124.08 | 125.34 | 4,063,886 | +0.42(+0.33%) |
Jul 07, 2016 | 126.31 | 126.57 | 124.16 | 124.92 | 3,962,486 | -1.40(-1.11%) |
Jul 06, 2016 | 125.08 | 126.83 | 125.07 | 126.32 | 4,602,458 | +0.73(+0.58%) |
Jul 05, 2016 | 124.34 | 125.90 | 124.23 | 125.59 | 4,225,958 | +0.62(+0.50%) |
Jul 01, 2016 | 125.24 | 124.97 | 124.97 | 124.97 | 3,248,965 | -0.30(-0.24%) |
Jun 30, 2016 | 124.81 | 125.37 | 124.42 | 125.27 | 5,332,270 | +0.60(+0.48%) |
Jun 29, 2016 | 124.03 | 124.81 | 123.85 | 124.67 | 4,175,499 | +1.61(+1.31%) |
Jun 28, 2016 | 122.62 | 123.40 | 122.13 | 123.06 | 4,689,063 | +1.42(+1.17%) |
Jun 27, 2016 | 120.79 | 121.89 | 120.20 | 121.64 | 4,538,334 | -0.16(-0.13%) |
Jun 24, 2016 | 120.36 | 122.98 | 119.91 | 121.80 | 5,044,001 | -1.69(-1.37%) |
Jun 23, 2016 | 123.63 | 124.19 | 122.44 | 123.49 | 2,983,316 | +1.14(+0.94%) |
Jun 22, 2016 | 122.83 | 123.80 | 122.11 | 122.35 | 2,677,229 | -0.26(-0.21%) |
Jun 21, 2016 | 123.50 | 123.53 | 122.50 | 122.60 | 2,278,419 | -0.29(-0.24%) |
Jun 20, 2016 | 123.52 | 124.07 | 122.56 | 122.90 | 4,206,073 | +0.74(+0.60%) |
Jun 17, 2016 | 123.11 | 123.19 | 121.15 | 122.16 | 4,994,241 | -0.86(-0.70%) |
Jun 16, 2016 | 121.73 | 123.22 | 121.00 | 123.02 | 3,579,917 | +1.24(+1.02%) |
Jun 15, 2016 | 122.20 | 122.58 | 121.59 | 121.78 | 2,670,593 | +0.01(+0.01%) |
Jun 14, 2016 | 121.77 | 122.11 | 121.30 | 121.77 | 3,363,616 | -0.19(-0.16%) |
Jun 13, 2016 | 122.76 | 123.76 | 121.95 | 121.96 | 3,185,764 | -1.02(-0.83%) |
Jun 10, 2016 | 123.87 | 123.99 | 122.44 | 122.97 | 3,176,892 | -1.27(-1.02%) |
Jun 09, 2016 | 124.08 | 124.41 | 123.24 | 124.25 | 4,169,484 | +0.25(+0.20%) |
Jun 08, 2016 | 121.23 | 124.43 | 121.00 | 124.00 | 6,998,301 | +3.06(+2.53%) |
Jun 07, 2016 | 122.02 | 122.32 | 120.90 | 120.94 | 3,332,449 | -1.07(-0.88%) |
Jun 06, 2016 | 120.92 | 122.22 | 120.56 | 122.01 | 3,351,529 | +1.16(+0.96%) |
Jun 03, 2016 | 119.77 | 121.10 | 119.36 | 120.86 | 4,105,152 | +0.71(+0.59%) |
Jun 02, 2016 | 118.58 | 120.25 | 118.36 | 120.15 | 4,545,876 | +1.33(+1.12%) |
Jun 01, 2016 | 117.98 | 119.10 | 117.48 | 118.81 | 2,964,432 | +0.76(+0.64%) |
May 31, 2016 | 118.88 | 119.01 | 117.89 | 118.06 | 4,114,825 | -0.29(-0.25%) |
May 27, 2016 | 117.45 | 118.35 | 118.35 | 118.35 | 2,075,899 | +0.90(+0.77%) |
May 26, 2016 | 117.91 | 118.31 | 117.16 | 117.45 | 1,697,640 | -0.39(-0.33%) |
May 25, 2016 | 117.65 | 118.61 | 117.27 | 117.83 | 2,503,824 | +0.73(+0.63%) |
May 24, 2016 | 115.48 | 117.45 | 115.09 | 117.10 | 3,059,872 | +1.92(+1.66%) |
May 23, 2016 | 114.92 | 115.87 | 114.82 | 115.19 | 3,438,097 | -0.46(-0.40%) |
May 20, 2016 | 115.37 | 116.39 | 114.99 | 115.64 | 2,873,879 | +0.83(+0.72%) |
May 19, 2016 | 114.54 | 115.80 | 113.72 | 114.81 | 3,120,580 | -0.45(-0.39%) |
May 18, 2016 | 114.03 | 115.94 | 113.87 | 115.26 | 2,551,857 | +0.84(+0.73%) |
May 17, 2016 | 115.32 | 115.89 | 113.92 | 114.42 | 2,598,040 | -0.95(-0.83%) |
May 16, 2016 | 113.71 | 115.57 | 113.52 | 115.38 | 2,792,208 | +1.45(+1.27%) |
May 13, 2016 | 114.02 | 114.84 | 113.53 | 113.93 | 3,552,302 | -0.65(-0.57%) |
May 12, 2016 | 115.70 | 115.95 | 113.71 | 114.58 | 3,635,056 | -0.84(-0.73%) |
May 11, 2016 | 118.12 | 118.35 | 115.33 | 115.42 | 3,907,209 | -2.54(-2.16%) |
May 10, 2016 | 117.39 | 117.99 | 117.09 | 117.97 | 2,517,627 | +0.80(+0.68%) |
May 09, 2016 | 116.36 | 117.98 | 116.20 | 117.17 | 2,481,680 | +0.56(+0.48%) |
May 06, 2016 | 116.66 | 116.83 | 115.34 | 116.62 | 2,964,971 | -0.24(-0.20%) |
May 05, 2016 | 116.62 | 117.71 | 116.45 | 116.85 | 2,326,460 | +0.25(+0.21%) |
May 04, 2016 | 115.72 | 116.94 | 115.33 | 116.61 | 3,294,079 | -0.38(-0.32%) |
May 03, 2016 | 116.02 | 117.67 | 115.81 | 116.99 | 4,112,762 | +0.32(+0.27%) |