Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 109.30 | 113.90 | 108.70 | 113.90 | 271,204 | +2.90(+2.61%) |
Jul 28, 2016 | 108.00 | 111.40 | 108.00 | 111.00 | 223,259 | +1.90(+1.74%) |
Jul 27, 2016 | 111.70 | 113.70 | 108.15 | 109.10 | 365,494 | -1.40(-1.27%) |
Jul 26, 2016 | 107.80 | 111.80 | 106.91 | 110.50 | 364,226 | +1.30(+1.19%) |
Jul 25, 2016 | 111.80 | 112.20 | 108.80 | 109.20 | 328,889 | -3.70(-3.28%) |
Jul 22, 2016 | 113.90 | 114.85 | 112.51 | 112.90 | 230,232 | -0.20(-0.18%) |
Jul 21, 2016 | 118.90 | 120.20 | 112.30 | 113.10 | 269,542 | -5.60(-4.72%) |
Jul 20, 2016 | 113.30 | 119.00 | 112.00 | 118.70 | 279,948 | +3.60(+3.13%) |
Jul 19, 2016 | 115.90 | 117.00 | 114.50 | 115.10 | 195,788 | -1.40(-1.20%) |
Jul 18, 2016 | 116.70 | 117.80 | 114.50 | 116.50 | 207,276 | -1.90(-1.60%) |
Jul 15, 2016 | 119.30 | 119.40 | 116.60 | 118.40 | 174,102 | +0.30(+0.25%) |
Jul 14, 2016 | 119.00 | 122.10 | 117.20 | 118.10 | 259,260 | -0.90(-0.76%) |
Jul 13, 2016 | 122.80 | 124.20 | 118.00 | 119.00 | 309,228 | -4.10(-3.33%) |
Jul 12, 2016 | 120.70 | 124.70 | 120.70 | 123.10 | 394,073 | +5.00(+4.23%) |
Jul 11, 2016 | 119.50 | 120.60 | 117.70 | 118.10 | 282,067 | +0.80(+0.68%) |
Jul 08, 2016 | 114.60 | 117.65 | 113.00 | 117.30 | 417,039 | +4.10(+3.62%) |
Jul 07, 2016 | 119.50 | 119.90 | 111.60 | 113.20 | 258,780 | -1.90(-1.65%) |
Jul 06, 2016 | 114.00 | 116.80 | 113.20 | 115.10 | 203,681 | -0.50(-0.43%) |
Jul 05, 2016 | 111.40 | 115.80 | 110.95 | 115.60 | 339,951 | -1.00(-0.86%) |
Jul 01, 2016 | 112.60 | 116.60 | 116.60 | 116.60 | 327,870 | +4.30(+3.83%) |
Jun 30, 2016 | 116.70 | 116.70 | 111.50 | 112.30 | 581,238 | -4.70(-4.02%) |
Jun 29, 2016 | 112.20 | 117.05 | 111.20 | 117.00 | 369,636 | +6.60(+5.98%) |
Jun 28, 2016 | 106.90 | 111.45 | 105.50 | 110.40 | 393,770 | +6.70(+6.46%) |
Jun 27, 2016 | 108.70 | 110.90 | 103.40 | 103.70 | 455,263 | -6.50(-5.90%) |
Jun 24, 2016 | 110.80 | 115.50 | 109.40 | 110.20 | 663,225 | -8.50(-7.16%) |
Jun 23, 2016 | 119.50 | 119.80 | 116.05 | 118.70 | 199,948 | +1.50(+1.28%) |
Jun 22, 2016 | 118.80 | 119.80 | 116.05 | 117.20 | 186,119 | +0.00(+0.00%) |
Jun 21, 2016 | 114.10 | 117.60 | 113.10 | 117.20 | 262,930 | +0.20(+0.17%) |
Jun 20, 2016 | 118.40 | 120.70 | 116.80 | 117.00 | 234,267 | -0.20(-0.17%) |
Jun 17, 2016 | 115.90 | 120.35 | 115.50 | 117.20 | 503,473 | +2.70(+2.36%) |
Jun 16, 2016 | 114.70 | 116.20 | 112.90 | 114.50 | 309,331 | -2.60(-2.22%) |
Jun 15, 2016 | 117.90 | 119.40 | 114.40 | 117.10 | 230,608 | -2.10(-1.76%) |
Jun 14, 2016 | 116.60 | 119.35 | 115.00 | 119.20 | 227,659 | +2.20(+1.88%) |
Jun 13, 2016 | 116.80 | 119.80 | 115.30 | 117.00 | 274,913 | -2.50(-2.09%) |
Jun 10, 2016 | 119.50 | 121.70 | 118.10 | 119.50 | 294,516 | -3.00(-2.45%) |
Jun 09, 2016 | 121.10 | 123.60 | 119.90 | 122.50 | 194,077 | -0.60(-0.49%) |
Jun 08, 2016 | 122.20 | 125.60 | 121.45 | 123.10 | 304,845 | +2.30(+1.90%) |
Jun 07, 2016 | 116.80 | 122.35 | 116.40 | 120.80 | 279,979 | +5.50(+4.77%) |
Jun 06, 2016 | 115.30 | 116.80 | 113.00 | 115.30 | 223,172 | +2.40(+2.13%) |
Jun 03, 2016 | 114.00 | 115.10 | 111.60 | 112.90 | 163,462 | -0.90(-0.79%) |
Jun 02, 2016 | 111.70 | 114.40 | 111.00 | 113.80 | 139,483 | -0.40(-0.35%) |
Jun 01, 2016 | 111.90 | 114.50 | 109.30 | 114.20 | 278,461 | +0.30(+0.26%) |
May 31, 2016 | 115.20 | 117.70 | 113.75 | 113.90 | 271,773 | -0.80(-0.70%) |
May 27, 2016 | 116.50 | 114.70 | 114.70 | 114.70 | 279,670 | -2.70(-2.30%) |
May 26, 2016 | 115.70 | 119.95 | 115.70 | 117.40 | 484,031 | +3.30(+2.89%) |
May 25, 2016 | 113.10 | 114.30 | 111.00 | 114.10 | 385,010 | +2.90(+2.61%) |
May 24, 2016 | 113.60 | 115.40 | 110.10 | 111.20 | 363,554 | -0.30(-0.27%) |
May 23, 2016 | 111.70 | 112.70 | 109.50 | 111.50 | 195,826 | -1.50(-1.33%) |
May 20, 2016 | 113.00 | 113.80 | 109.90 | 113.00 | 165,870 | +0.70(+0.62%) |
May 19, 2016 | 112.00 | 113.20 | 109.10 | 112.30 | 311,366 | -1.50(-1.32%) |
May 18, 2016 | 117.40 | 119.25 | 112.50 | 113.80 | 289,274 | -3.40(-2.90%) |
May 17, 2016 | 113.80 | 118.05 | 113.15 | 117.20 | 345,708 | +4.10(+3.63%) |
May 16, 2016 | 112.60 | 116.00 | 112.60 | 113.10 | 281,080 | +5.00(+4.63%) |
May 13, 2016 | 109.80 | 111.30 | 107.50 | 108.10 | 263,786 | -2.50(-2.26%) |
May 12, 2016 | 110.90 | 112.70 | 108.70 | 110.60 | 268,205 | +1.10(+1.00%) |
May 11, 2016 | 107.00 | 112.80 | 105.40 | 109.50 | 281,431 | +2.50(+2.34%) |
May 10, 2016 | 104.70 | 107.00 | 104.00 | 107.00 | 203,601 | +3.20(+3.08%) |
May 09, 2016 | 103.10 | 105.10 | 100.20 | 103.80 | 334,238 | +0.00(+0.00%) |
May 06, 2016 | 106.60 | 109.90 | 103.35 | 103.80 | 264,481 | -3.60(-3.35%) |
May 05, 2016 | 108.20 | 109.30 | 102.20 | 107.40 | 486,436 | +5.90(+5.81%) |
May 04, 2016 | 104.20 | 107.00 | 100.20 | 101.50 | 383,673 | -2.00(-1.93%) |
May 03, 2016 | 105.50 | 106.70 | 101.00 | 103.50 | 342,679 | -4.80(-4.43%) |