Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 122.57 | 123.44 | 122.52 | 123.31 | 389,257 | +0.50(+0.41%) |
Jul 28, 2016 | 122.71 | 123.07 | 122.17 | 122.80 | 137,618 | -0.05(-0.04%) |
Jul 27, 2016 | 122.38 | 123.13 | 121.90 | 122.85 | 161,146 | +0.55(+0.45%) |
Jul 26, 2016 | 121.99 | 122.38 | 121.72 | 122.30 | 126,474 | -0.04(-0.03%) |
Jul 25, 2016 | 122.54 | 122.65 | 121.60 | 122.34 | 128,817 | -0.20(-0.16%) |
Jul 22, 2016 | 122.43 | 122.66 | 121.89 | 122.53 | 137,250 | +0.25(+0.21%) |
Jul 21, 2016 | 122.04 | 122.65 | 121.77 | 122.28 | 184,510 | +0.36(+0.29%) |
Jul 20, 2016 | 121.11 | 122.18 | 121.11 | 121.93 | 254,576 | +1.22(+1.01%) |
Jul 19, 2016 | 121.05 | 121.46 | 120.34 | 120.71 | 205,391 | -0.34(-0.28%) |
Jul 18, 2016 | 121.03 | 121.31 | 120.64 | 121.05 | 290,250 | +0.04(+0.03%) |
Jul 15, 2016 | 121.25 | 121.75 | 120.83 | 121.01 | 350,275 | +0.05(+0.04%) |
Jul 14, 2016 | 121.16 | 121.25 | 120.54 | 120.96 | 248,153 | +0.35(+0.29%) |
Jul 13, 2016 | 120.83 | 121.34 | 120.48 | 120.61 | 1,229,542 | -0.10(-0.08%) |
Jul 12, 2016 | 120.48 | 120.98 | 120.39 | 120.71 | 283,862 | +0.62(+0.52%) |
Jul 11, 2016 | 120.43 | 120.80 | 120.08 | 120.09 | 184,439 | -0.08(-0.07%) |
Jul 08, 2016 | 119.17 | 120.44 | 118.90 | 120.17 | 229,889 | +1.27(+1.07%) |
Jul 07, 2016 | 118.91 | 119.33 | 118.27 | 118.90 | 437,480 | +0.00(+0.00%) |
Jul 06, 2016 | 117.20 | 119.06 | 117.03 | 118.90 | 258,435 | +1.36(+1.16%) |
Jul 05, 2016 | 117.21 | 117.92 | 117.08 | 117.53 | 184,221 | -0.17(-0.14%) |
Jul 01, 2016 | 116.91 | 117.70 | 117.70 | 117.70 | 183,181 | +0.73(+0.63%) |
Jun 30, 2016 | 116.08 | 116.97 | 115.48 | 116.97 | 238,436 | +1.17(+1.01%) |
Jun 29, 2016 | 114.53 | 116.09 | 114.50 | 115.80 | 170,618 | +2.13(+1.88%) |
Jun 28, 2016 | 112.32 | 113.66 | 112.02 | 113.66 | 233,350 | +2.41(+2.17%) |
Jun 27, 2016 | 112.13 | 112.70 | 110.76 | 111.25 | 386,814 | -1.83(-1.62%) |
Jun 24, 2016 | 112.63 | 114.75 | 112.56 | 113.08 | 389,474 | -3.42(-2.93%) |
Jun 23, 2016 | 115.98 | 116.52 | 115.52 | 116.49 | 123,989 | +1.53(+1.33%) |
Jun 22, 2016 | 114.69 | 116.31 | 114.61 | 114.96 | 143,917 | +0.32(+0.28%) |
Jun 21, 2016 | 115.37 | 115.54 | 114.28 | 114.64 | 122,288 | -0.43(-0.37%) |
Jun 20, 2016 | 115.20 | 115.83 | 114.98 | 115.07 | 131,661 | +0.89(+0.78%) |
Jun 17, 2016 | 115.66 | 115.66 | 113.88 | 114.18 | 105,569 | -1.43(-1.24%) |
Jun 16, 2016 | 114.81 | 115.63 | 114.16 | 115.61 | 135,668 | +0.38(+0.33%) |
Jun 15, 2016 | 116.15 | 116.44 | 115.11 | 115.22 | 129,195 | -0.63(-0.54%) |
Jun 14, 2016 | 115.42 | 115.94 | 114.93 | 115.85 | 150,351 | +0.04(+0.03%) |
Jun 13, 2016 | 116.37 | 117.30 | 115.78 | 115.81 | 180,079 | -0.88(-0.76%) |
Jun 10, 2016 | 117.13 | 117.27 | 116.28 | 116.69 | 159,361 | -1.24(-1.05%) |
Jun 09, 2016 | 117.87 | 118.72 | 117.62 | 117.94 | 198,156 | -0.47(-0.39%) |
Jun 08, 2016 | 117.66 | 118.44 | 117.48 | 118.40 | 127,463 | +0.58(+0.49%) |
Jun 07, 2016 | 118.05 | 118.15 | 117.37 | 117.82 | 147,645 | -0.62(-0.52%) |
Jun 06, 2016 | 117.67 | 118.66 | 117.40 | 118.44 | 163,817 | +0.77(+0.65%) |
Jun 03, 2016 | 118.09 | 118.14 | 116.84 | 117.67 | 171,014 | -0.61(-0.51%) |
Jun 02, 2016 | 116.95 | 118.28 | 116.78 | 118.28 | 168,105 | +1.57(+1.35%) |
Jun 01, 2016 | 115.84 | 116.95 | 115.69 | 116.70 | 137,070 | +0.49(+0.42%) |
May 31, 2016 | 116.15 | 116.54 | 115.79 | 116.21 | 160,194 | +0.34(+0.29%) |
May 27, 2016 | 115.40 | 115.87 | 115.87 | 115.87 | 125,588 | +0.66(+0.57%) |
May 26, 2016 | 115.33 | 115.45 | 114.95 | 115.21 | 151,151 | -0.22(-0.19%) |
May 25, 2016 | 115.03 | 115.63 | 114.91 | 115.44 | 133,903 | +0.78(+0.68%) |
May 24, 2016 | 113.47 | 114.84 | 113.27 | 114.66 | 164,410 | +1.77(+1.57%) |
May 23, 2016 | 113.01 | 113.44 | 112.85 | 112.89 | 125,495 | -0.39(-0.34%) |
May 20, 2016 | 112.50 | 113.60 | 112.36 | 113.27 | 199,041 | +1.09(+0.97%) |
May 19, 2016 | 112.39 | 113.01 | 111.36 | 112.18 | 188,943 | -0.88(-0.77%) |
May 18, 2016 | 112.36 | 113.61 | 112.23 | 113.06 | 141,152 | +0.53(+0.47%) |
May 17, 2016 | 113.51 | 113.80 | 112.12 | 112.53 | 136,303 | -1.27(-1.12%) |
May 16, 2016 | 112.13 | 113.93 | 112.12 | 113.80 | 140,251 | +1.70(+1.51%) |
May 13, 2016 | 112.01 | 112.84 | 111.85 | 112.10 | 135,664 | -0.12(-0.11%) |
May 12, 2016 | 113.21 | 113.21 | 111.45 | 112.23 | 249,194 | -0.77(-0.68%) |
May 11, 2016 | 114.31 | 114.51 | 112.97 | 113.00 | 181,641 | -1.40(-1.23%) |
May 10, 2016 | 114.11 | 114.42 | 113.51 | 114.40 | 142,216 | +0.90(+0.79%) |
May 09, 2016 | 112.29 | 113.91 | 112.29 | 113.50 | 354,772 | +1.31(+1.17%) |
May 06, 2016 | 112.30 | 112.67 | 111.19 | 112.18 | 183,315 | -0.57(-0.51%) |
May 05, 2016 | 112.51 | 112.92 | 112.03 | 112.75 | 171,434 | +0.36(+0.32%) |
May 04, 2016 | 113.03 | 113.16 | 112.02 | 112.40 | 179,414 | -1.29(-1.13%) |
May 03, 2016 | 113.98 | 114.37 | 113.24 | 113.69 | 140,091 | -0.54(-0.47%) |