Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 123.72 | 124.50 | 122.34 | 122.51 | 1,383,267 | -0.95(-0.77%) |
Jul 28, 2016 | 124.29 | 125.27 | 121.96 | 123.46 | 1,682,700 | -1.75(-1.40%) |
Jul 27, 2016 | 126.21 | 126.21 | 124.34 | 125.21 | 1,046,731 | -0.61(-0.48%) |
Jul 26, 2016 | 126.33 | 126.68 | 125.21 | 125.82 | 948,562 | -0.36(-0.29%) |
Jul 25, 2016 | 125.60 | 126.19 | 125.18 | 126.18 | 596,131 | +0.60(+0.48%) |
Jul 22, 2016 | 125.24 | 125.78 | 124.52 | 125.58 | 469,767 | +0.88(+0.70%) |
Jul 21, 2016 | 125.61 | 126.19 | 124.30 | 124.70 | 761,539 | -0.80(-0.63%) |
Jul 20, 2016 | 124.78 | 125.80 | 124.34 | 125.50 | 398,613 | +1.06(+0.85%) |
Jul 19, 2016 | 123.67 | 124.49 | 123.48 | 124.43 | 485,137 | +0.56(+0.46%) |
Jul 18, 2016 | 123.98 | 124.44 | 123.42 | 123.87 | 518,438 | -0.11(-0.09%) |
Jul 15, 2016 | 124.00 | 124.58 | 123.58 | 123.98 | 516,623 | +0.40(+0.32%) |
Jul 14, 2016 | 124.68 | 124.83 | 123.39 | 123.58 | 625,506 | +0.19(+0.15%) |
Jul 13, 2016 | 123.92 | 125.07 | 123.32 | 123.40 | 771,986 | +0.05(+0.04%) |
Jul 12, 2016 | 123.16 | 123.59 | 122.34 | 123.35 | 690,034 | +0.85(+0.69%) |
Jul 11, 2016 | 122.82 | 122.82 | 121.91 | 122.50 | 512,797 | +0.19(+0.16%) |
Jul 08, 2016 | 121.61 | 122.70 | 120.61 | 122.31 | 804,488 | +1.69(+1.40%) |
Jul 07, 2016 | 120.17 | 120.99 | 119.87 | 120.61 | 617,364 | +0.34(+0.28%) |
Jul 06, 2016 | 118.98 | 120.49 | 118.56 | 120.27 | 626,710 | +1.06(+0.88%) |
Jul 05, 2016 | 118.25 | 119.66 | 118.25 | 119.22 | 730,279 | +0.40(+0.33%) |
Jul 01, 2016 | 118.52 | 118.82 | 118.82 | 118.82 | 520,174 | +0.06(+0.05%) |
Jun 30, 2016 | 116.38 | 118.76 | 116.19 | 118.75 | 1,008,000 | +2.50(+2.15%) |
Jun 29, 2016 | 114.19 | 116.46 | 114.12 | 116.26 | 966,324 | +3.43(+3.04%) |
Jun 28, 2016 | 110.88 | 112.91 | 110.18 | 112.83 | 783,770 | +3.11(+2.83%) |
Jun 27, 2016 | 111.66 | 111.79 | 109.18 | 109.72 | 975,673 | -3.20(-2.83%) |
Jun 24, 2016 | 113.11 | 115.12 | 112.64 | 112.92 | 958,429 | -4.50(-3.84%) |
Jun 23, 2016 | 116.86 | 117.42 | 116.18 | 117.42 | 547,954 | +1.67(+1.45%) |
Jun 22, 2016 | 115.52 | 116.37 | 115.08 | 115.75 | 654,942 | +0.18(+0.15%) |
Jun 21, 2016 | 115.08 | 115.92 | 114.88 | 115.57 | 499,825 | +0.71(+0.62%) |
Jun 20, 2016 | 114.56 | 116.36 | 114.13 | 114.86 | 710,883 | +1.42(+1.26%) |
Jun 17, 2016 | 113.56 | 114.10 | 112.65 | 113.44 | 1,706,044 | +0.28(+0.25%) |
Jun 16, 2016 | 111.84 | 113.33 | 111.21 | 113.16 | 856,830 | +0.72(+0.64%) |
Jun 15, 2016 | 113.44 | 113.56 | 111.99 | 112.44 | 1,091,824 | -0.74(-0.65%) |
Jun 14, 2016 | 114.14 | 114.80 | 112.68 | 113.18 | 1,095,123 | -0.94(-0.83%) |
Jun 13, 2016 | 114.29 | 115.49 | 113.96 | 114.12 | 724,645 | -0.47(-0.41%) |
Jun 10, 2016 | 115.73 | 116.46 | 114.33 | 114.59 | 822,705 | -1.89(-1.62%) |
Jun 09, 2016 | 116.05 | 116.53 | 115.42 | 116.48 | 543,977 | -0.02(-0.02%) |
Jun 08, 2016 | 115.58 | 116.63 | 115.58 | 116.50 | 708,485 | +0.73(+0.63%) |
Jun 07, 2016 | 116.37 | 116.52 | 115.29 | 115.77 | 662,143 | -0.60(-0.52%) |
Jun 06, 2016 | 116.23 | 116.89 | 115.78 | 116.37 | 473,650 | +0.57(+0.50%) |
Jun 03, 2016 | 116.38 | 116.42 | 115.08 | 115.80 | 470,250 | -1.03(-0.88%) |
Jun 02, 2016 | 116.03 | 116.84 | 115.60 | 116.82 | 487,406 | +0.76(+0.65%) |
Jun 01, 2016 | 115.89 | 116.29 | 115.34 | 116.06 | 415,671 | -0.22(-0.19%) |
May 31, 2016 | 116.62 | 116.77 | 115.58 | 116.29 | 800,257 | -0.52(-0.44%) |
May 27, 2016 | 115.73 | 116.80 | 116.80 | 116.80 | 533,473 | +1.13(+0.98%) |
May 26, 2016 | 115.50 | 115.92 | 115.33 | 115.67 | 606,723 | +0.17(+0.14%) |
May 25, 2016 | 116.11 | 116.40 | 115.31 | 115.51 | 650,673 | -0.25(-0.22%) |
May 24, 2016 | 113.90 | 115.86 | 113.34 | 115.76 | 604,695 | +2.56(+2.26%) |
May 23, 2016 | 113.42 | 113.50 | 112.76 | 113.20 | 422,945 | -0.15(-0.13%) |
May 20, 2016 | 113.78 | 114.07 | 112.66 | 113.34 | 748,717 | +0.30(+0.27%) |
May 19, 2016 | 112.99 | 113.44 | 111.92 | 113.04 | 544,944 | +0.13(+0.11%) |
May 18, 2016 | 113.22 | 113.97 | 112.30 | 112.91 | 730,091 | -0.49(-0.43%) |
May 17, 2016 | 113.82 | 114.37 | 112.83 | 113.40 | 794,678 | -0.69(-0.61%) |
May 16, 2016 | 112.94 | 114.45 | 112.88 | 114.09 | 809,273 | +1.02(+0.90%) |
May 13, 2016 | 113.14 | 113.73 | 112.40 | 113.08 | 720,702 | -0.06(-0.05%) |
May 12, 2016 | 113.28 | 113.75 | 111.99 | 113.13 | 672,267 | +0.43(+0.38%) |
May 11, 2016 | 114.88 | 115.06 | 112.66 | 112.70 | 922,002 | -2.22(-1.93%) |
May 10, 2016 | 112.47 | 114.98 | 111.83 | 114.92 | 1,218,200 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.87 | 109.98 | 111.58 | 714,368 | +0.97(+0.88%) |
May 06, 2016 | 109.84 | 110.92 | 109.30 | 110.61 | 710,910 | -0.11(-0.10%) |
May 05, 2016 | 110.09 | 110.89 | 110.04 | 110.72 | 587,468 | +0.68(+0.62%) |
May 04, 2016 | 109.85 | 110.47 | 109.16 | 110.04 | 648,475 | -0.73(-0.66%) |
May 03, 2016 | 111.08 | 111.35 | 109.54 | 110.77 | 885,507 | -1.04(-0.93%) |