Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.49 | 116.24 | 115.40 | 116.03 | 131,271 | +0.52(+0.45%) |
Jul 28, 2016 | 115.00 | 115.64 | 114.63 | 115.51 | 124,590 | +0.52(+0.45%) |
Jul 27, 2016 | 116.43 | 116.43 | 114.63 | 114.99 | 177,314 | -1.61(-1.38%) |
Jul 26, 2016 | 117.41 | 117.65 | 116.52 | 116.60 | 217,540 | -0.78(-0.67%) |
Jul 25, 2016 | 117.35 | 117.40 | 116.92 | 117.38 | 103,971 | -0.10(-0.08%) |
Jul 22, 2016 | 117.16 | 117.55 | 117.16 | 117.48 | 102,316 | +0.54(+0.47%) |
Jul 21, 2016 | 117.09 | 117.09 | 116.52 | 116.93 | 246,624 | -0.37(-0.32%) |
Jul 20, 2016 | 117.75 | 117.75 | 117.25 | 117.31 | 159,844 | -0.30(-0.26%) |
Jul 19, 2016 | 117.50 | 117.63 | 117.15 | 117.61 | 177,239 | -0.17(-0.15%) |
Jul 18, 2016 | 118.03 | 118.03 | 117.58 | 117.78 | 237,327 | -0.17(-0.15%) |
Jul 15, 2016 | 118.24 | 118.44 | 117.68 | 117.96 | 211,987 | +0.04(+0.03%) |
Jul 14, 2016 | 117.91 | 118.50 | 117.75 | 117.92 | 191,829 | +0.08(+0.07%) |
Jul 13, 2016 | 117.53 | 117.97 | 117.18 | 117.83 | 1,115,660 | +0.51(+0.44%) |
Jul 12, 2016 | 117.82 | 117.82 | 117.22 | 117.32 | 285,062 | -0.50(-0.43%) |
Jul 11, 2016 | 117.81 | 118.16 | 117.25 | 117.82 | 168,754 | -0.03(-0.03%) |
Jul 08, 2016 | 117.05 | 117.90 | 116.61 | 117.86 | 143,346 | +1.25(+1.07%) |
Jul 07, 2016 | 117.10 | 117.31 | 116.31 | 116.61 | 336,910 | -0.03(-0.03%) |
Jul 06, 2016 | 116.50 | 116.79 | 115.91 | 116.64 | 171,567 | +0.11(+0.10%) |
Jul 05, 2016 | 115.96 | 117.13 | 115.94 | 116.53 | 225,681 | +0.45(+0.39%) |
Jul 01, 2016 | 116.66 | 116.08 | 116.08 | 116.08 | 260,495 | -0.36(-0.31%) |
Jun 30, 2016 | 114.20 | 116.44 | 113.99 | 116.44 | 201,200 | +2.66(+2.34%) |
Jun 29, 2016 | 113.10 | 113.85 | 113.08 | 113.78 | 172,092 | +1.29(+1.14%) |
Jun 28, 2016 | 112.58 | 112.58 | 111.52 | 112.49 | 314,554 | +0.77(+0.69%) |
Jun 27, 2016 | 111.81 | 112.01 | 111.09 | 111.72 | 252,392 | -0.39(-0.35%) |
Jun 24, 2016 | 111.90 | 113.55 | 111.51 | 112.12 | 296,474 | -2.32(-2.02%) |
Jun 23, 2016 | 114.22 | 114.44 | 113.89 | 114.44 | 202,038 | +0.79(+0.70%) |
Jun 22, 2016 | 113.81 | 114.13 | 113.58 | 113.64 | 201,151 | -0.01(-0.01%) |
Jun 21, 2016 | 113.64 | 113.97 | 113.52 | 113.65 | 97,478 | +0.40(+0.35%) |
Jun 20, 2016 | 113.62 | 114.04 | 113.20 | 113.25 | 169,703 | +0.30(+0.27%) |
Jun 17, 2016 | 113.16 | 113.25 | 112.28 | 112.95 | 124,964 | -0.48(-0.42%) |
Jun 16, 2016 | 112.40 | 113.43 | 112.24 | 113.43 | 214,939 | +0.77(+0.68%) |
Jun 15, 2016 | 112.97 | 113.31 | 112.56 | 112.66 | 118,079 | -0.24(-0.21%) |
Jun 14, 2016 | 112.51 | 112.95 | 111.86 | 112.89 | 182,853 | +0.24(+0.21%) |
Jun 13, 2016 | 113.47 | 113.69 | 112.59 | 112.66 | 91,811 | -0.94(-0.83%) |
Jun 10, 2016 | 113.10 | 113.75 | 112.97 | 113.60 | 147,963 | +0.01(+0.01%) |
Jun 09, 2016 | 113.00 | 113.68 | 113.00 | 113.59 | 86,516 | +0.51(+0.45%) |
Jun 08, 2016 | 112.51 | 113.19 | 112.46 | 113.08 | 107,884 | +0.54(+0.48%) |
Jun 07, 2016 | 112.70 | 112.97 | 112.39 | 112.54 | 137,096 | +0.02(+0.01%) |
Jun 06, 2016 | 112.74 | 112.89 | 112.14 | 112.52 | 113,895 | +0.09(+0.08%) |
Jun 03, 2016 | 111.93 | 112.52 | 111.77 | 112.43 | 116,360 | +0.60(+0.54%) |
Jun 02, 2016 | 111.52 | 111.83 | 111.15 | 111.83 | 96,172 | +0.23(+0.21%) |
Jun 01, 2016 | 110.67 | 111.61 | 110.67 | 111.61 | 118,337 | +0.90(+0.82%) |
May 31, 2016 | 111.52 | 111.55 | 110.33 | 110.70 | 146,350 | -0.44(-0.40%) |
May 27, 2016 | 111.16 | 111.15 | 111.15 | 111.15 | 118,532 | +0.12(+0.11%) |
May 26, 2016 | 110.88 | 111.25 | 110.79 | 111.02 | 123,982 | +0.42(+0.38%) |
May 25, 2016 | 110.69 | 111.03 | 110.40 | 110.61 | 102,597 | +0.14(+0.13%) |
May 24, 2016 | 109.70 | 110.63 | 109.70 | 110.47 | 97,820 | +1.01(+0.92%) |
May 23, 2016 | 109.47 | 109.74 | 109.38 | 109.46 | 112,685 | +0.04(+0.04%) |
May 20, 2016 | 110.08 | 110.29 | 109.25 | 109.42 | 114,248 | -0.40(-0.37%) |
May 19, 2016 | 109.01 | 109.83 | 108.86 | 109.82 | 95,618 | +0.82(+0.75%) |
May 18, 2016 | 109.59 | 109.84 | 108.45 | 109.00 | 173,422 | -1.06(-0.96%) |
May 17, 2016 | 112.18 | 112.18 | 109.75 | 110.06 | 124,059 | -2.15(-1.91%) |
May 16, 2016 | 111.70 | 112.45 | 111.30 | 112.20 | 90,772 | +0.58(+0.52%) |
May 13, 2016 | 112.87 | 112.87 | 111.34 | 111.62 | 122,446 | -1.42(-1.26%) |
May 12, 2016 | 112.82 | 113.18 | 112.49 | 113.04 | 140,733 | +0.63(+0.56%) |
May 11, 2016 | 113.18 | 113.27 | 112.37 | 112.41 | 103,483 | -0.86(-0.76%) |
May 10, 2016 | 112.53 | 113.30 | 112.53 | 113.28 | 127,335 | +1.09(+0.97%) |
May 09, 2016 | 111.77 | 112.47 | 111.69 | 112.19 | 128,130 | +0.67(+0.60%) |
May 06, 2016 | 110.91 | 111.58 | 110.54 | 111.52 | 163,637 | +0.52(+0.46%) |
May 05, 2016 | 110.90 | 111.56 | 110.64 | 111.00 | 182,628 | +0.08(+0.07%) |
May 04, 2016 | 110.28 | 111.11 | 110.02 | 110.92 | 127,258 | +0.27(+0.24%) |
May 03, 2016 | 110.69 | 111.05 | 110.29 | 110.65 | 201,608 | -0.26(-0.24%) |