Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.96 | 115.96 | 115.96 | 0 | -0.50(-0.43%) | |
Jul 28, 2016 | 117.42 | 117.80 | 116.38 | 116.46 | 130,456 | -0.87(-0.74%) |
Jul 27, 2016 | 115.79 | 118.38 | 115.50 | 117.33 | 112,027 | +2.39(+2.08%) |
Jul 26, 2016 | 114.99 | 115.88 | 114.79 | 114.94 | 32,506 | -0.06(-0.05%) |
Jul 25, 2016 | 115.15 | 115.97 | 114.65 | 115.00 | 62,827 | -0.34(-0.29%) |
Jul 22, 2016 | 115.28 | 115.63 | 115.05 | 115.34 | 41,028 | +0.36(+0.31%) |
Jul 21, 2016 | 116.00 | 116.18 | 114.23 | 114.98 | 53,600 | -1.02(-0.88%) |
Jul 20, 2016 | 115.86 | 116.35 | 115.43 | 116.00 | 58,368 | +0.47(+0.41%) |
Jul 19, 2016 | 114.62 | 115.78 | 114.62 | 115.53 | 62,421 | +0.74(+0.64%) |
Jul 18, 2016 | 114.59 | 115.21 | 114.43 | 114.79 | 41,700 | +0.24(+0.21%) |
Jul 15, 2016 | 115.37 | 115.58 | 114.31 | 114.55 | 60,918 | -0.75(-0.65%) |
Jul 14, 2016 | 115.49 | 115.97 | 114.69 | 115.30 | 80,878 | +0.31(+0.27%) |
Jul 13, 2016 | 114.90 | 115.23 | 114.64 | 114.99 | 89,516 | +0.44(+0.38%) |
Jul 12, 2016 | 113.79 | 114.85 | 113.78 | 114.55 | 51,729 | +1.04(+0.92%) |
Jul 11, 2016 | 112.54 | 114.02 | 111.73 | 113.51 | 79,756 | +1.65(+1.48%) |
Jul 08, 2016 | 113.39 | 111.79 | 111.86 | 66,405 | +0.27(+0.24%) | |
Jul 07, 2016 | 112.26 | 112.74 | 111.19 | 111.59 | 65,411 | -1.57(-1.39%) |
Jul 05, 2016 | 112.44 | 113.45 | 112.44 | 113.16 | 72,526 | +0.56(+0.50%) |
Jul 04, 2016 | 112.70 | 112.99 | 112.26 | 112.60 | 14,004 | +0.79(+0.71%) |
Jun 30, 2016 | 111.81 | 111.81 | 111.81 | 0 | +0.06(+0.05%) | |
Jun 29, 2016 | 111.99 | 112.15 | 111.00 | 111.75 | 91,180 | +0.36(+0.32%) |
Jun 28, 2016 | 111.62 | 111.79 | 110.31 | 111.39 | 73,374 | +0.96(+0.87%) |
Jun 27, 2016 | 109.53 | 110.62 | 109.16 | 110.43 | 60,020 | +0.41(+0.37%) |
Jun 24, 2016 | 110.00 | 111.41 | 109.50 | 110.02 | 112,475 | -1.32(-1.19%) |
Jun 23, 2016 | 111.07 | 112.25 | 111.07 | 111.34 | 71,682 | +1.02(+0.92%) |
Jun 22, 2016 | 111.30 | 111.83 | 110.19 | 110.32 | 93,202 | -0.98(-0.88%) |
Jun 21, 2016 | 111.77 | 112.82 | 111.18 | 111.30 | 65,099 | -0.48(-0.43%) |
Jun 20, 2016 | 111.39 | 111.95 | 111.04 | 111.78 | 72,391 | +0.82(+0.74%) |
Jun 17, 2016 | 111.47 | 111.76 | 110.45 | 110.96 | 350,139 | -0.84(-0.75%) |
Jun 16, 2016 | 111.03 | 111.89 | 110.01 | 111.80 | 103,973 | +0.70(+0.63%) |
Jun 15, 2016 | 111.98 | 112.47 | 111.03 | 111.10 | 83,082 | -1.00(-0.89%) |
Jun 14, 2016 | 112.55 | 113.07 | 112.00 | 112.10 | 56,895 | -0.78(-0.69%) |
Jun 13, 2016 | 111.83 | 113.14 | 111.70 | 112.88 | 166,089 | +0.09(+0.08%) |
Jun 10, 2016 | 113.00 | 113.38 | 111.83 | 112.79 | 100,742 | -0.83(-0.73%) |
Jun 09, 2016 | 114.23 | 114.54 | 112.76 | 113.62 | 87,902 | -1.10(-0.96%) |
Jun 08, 2016 | 114.94 | 114.95 | 114.14 | 114.72 | 203,962 | +0.04(+0.03%) |
Jun 07, 2016 | 114.84 | 114.98 | 114.14 | 114.68 | 41,449 | +0.27(+0.24%) |
Jun 06, 2016 | 114.99 | 115.18 | 114.25 | 114.41 | 67,862 | -0.21(-0.18%) |
Jun 03, 2016 | 113.35 | 115.00 | 113.35 | 114.62 | 54,916 | +0.89(+0.78%) |
Jun 02, 2016 | 113.35 | 114.15 | 113.21 | 113.73 | 123,806 | +0.51(+0.45%) |
Jun 01, 2016 | 113.30 | 114.50 | 113.00 | 113.22 | 85,673 | -0.15(-0.13%) |
May 31, 2016 | 114.80 | 114.80 | 113.27 | 113.37 | 154,085 | -1.10(-0.96%) |
May 30, 2016 | 114.78 | 114.78 | 114.07 | 114.47 | 37,766 | +0.53(+0.47%) |
May 27, 2016 | 114.12 | 114.51 | 113.75 | 113.94 | 55,784 | +0.03(+0.03%) |
May 26, 2016 | 113.51 | 114.74 | 113.51 | 113.91 | 71,721 | +0.51(+0.45%) |
May 25, 2016 | 113.83 | 114.28 | 113.40 | 113.40 | 68,285 | -0.40(-0.35%) |
May 24, 2016 | 112.85 | 114.87 | 112.81 | 113.80 | 117,293 | +1.36(+1.21%) |
May 20, 2016 | 112.44 | 112.44 | 112.44 | 0 | +1.11(+1.00%) | |
May 19, 2016 | 111.03 | 111.50 | 109.85 | 111.33 | 86,971 | +0.16(+0.14%) |
May 18, 2016 | 110.91 | 111.37 | 110.01 | 111.17 | 62,391 | +0.42(+0.38%) |
May 17, 2016 | 112.14 | 112.14 | 110.05 | 110.75 | 82,256 | -1.52(-1.35%) |
May 16, 2016 | 111.50 | 112.73 | 111.08 | 112.27 | 68,298 | +1.03(+0.93%) |
May 13, 2016 | 111.34 | 111.93 | 110.63 | 111.24 | 47,774 | +0.13(+0.12%) |
May 12, 2016 | 110.64 | 111.12 | 109.99 | 111.11 | 114,918 | +0.89(+0.81%) |
May 11, 2016 | 112.23 | 112.23 | 109.51 | 110.22 | 112,575 | -1.97(-1.76%) |
May 10, 2016 | 111.68 | 112.34 | 111.01 | 112.19 | 118,938 | +1.91(+1.73%) |
May 09, 2016 | 108.87 | 110.73 | 108.87 | 110.28 | 98,510 | +1.41(+1.30%) |
May 06, 2016 | 109.81 | 110.20 | 108.82 | 108.87 | 82,210 | -0.96(-0.87%) |
May 05, 2016 | 111.63 | 111.77 | 109.06 | 109.83 | 75,002 | -1.46(-1.31%) |
May 04, 2016 | 109.73 | 111.45 | 109.11 | 111.29 | 99,137 | +1.43(+1.30%) |
May 03, 2016 | 109.60 | 110.06 | 108.83 | 109.86 | 65,762 | -0.25(-0.23%) |