Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.24 | 115.54 | 114.87 | 115.23 | 22,385,320 | +0.25(+0.22%) |
Jul 28, 2016 | 114.76 | 115.11 | 114.40 | 114.98 | 16,924,256 | +0.40(+0.35%) |
Jul 27, 2016 | 114.76 | 114.88 | 114.10 | 114.58 | 27,642,320 | +0.79(+0.69%) |
Jul 26, 2016 | 113.63 | 114.20 | 113.22 | 113.79 | 21,210,388 | +0.13(+0.11%) |
Jul 25, 2016 | 113.56 | 113.69 | 113.28 | 113.66 | 12,964,499 | +0.01(+0.01%) |
Jul 22, 2016 | 113.28 | 113.78 | 112.91 | 113.65 | 20,003,364 | +0.47(+0.42%) |
Jul 21, 2016 | 113.52 | 113.74 | 112.87 | 113.18 | 18,882,124 | -0.26(-0.23%) |
Jul 20, 2016 | 112.75 | 113.65 | 112.60 | 113.44 | 24,991,872 | +1.31(+1.17%) |
Jul 19, 2016 | 112.17 | 112.48 | 111.93 | 112.13 | 18,928,236 | -0.41(-0.36%) |
Jul 18, 2016 | 111.86 | 112.74 | 111.85 | 112.54 | 20,702,504 | +0.74(+0.66%) |
Jul 15, 2016 | 112.22 | 112.30 | 111.55 | 111.80 | 17,999,312 | -0.18(-0.16%) |
Jul 14, 2016 | 111.96 | 112.19 | 111.70 | 111.98 | 20,841,082 | +0.76(+0.68%) |
Jul 13, 2016 | 111.79 | 111.82 | 111.21 | 111.22 | 21,076,102 | -0.27(-0.24%) |
Jul 12, 2016 | 111.59 | 111.79 | 111.34 | 111.49 | 21,897,644 | +0.56(+0.50%) |
Jul 11, 2016 | 110.68 | 111.33 | 110.66 | 110.93 | 20,213,028 | +0.63(+0.57%) |
Jul 08, 2016 | 109.20 | 110.36 | 108.62 | 110.30 | 29,457,872 | +1.68(+1.55%) |
Jul 07, 2016 | 108.39 | 108.86 | 108.11 | 108.62 | 19,153,656 | +1.20(+1.12%) |
Jul 05, 2016 | 107.58 | 107.66 | 106.84 | 107.42 | 21,158,164 | -0.66(-0.61%) |
Jul 01, 2016 | 107.49 | 108.08 | 108.08 | 108.08 | 19,902,800 | +0.54(+0.50%) |
Jun 30, 2016 | 106.52 | 107.61 | 106.13 | 107.54 | 36,281,912 | +1.23(+1.16%) |
Jun 29, 2016 | 105.26 | 106.53 | 105.23 | 106.31 | 31,347,936 | +1.85(+1.77%) |
Jun 28, 2016 | 103.33 | 104.51 | 103.30 | 104.46 | 28,250,502 | +2.24(+2.19%) |
Jun 27, 2016 | 103.60 | 103.60 | 101.76 | 102.22 | 50,014,776 | -2.07(-1.98%) |
Jun 24, 2016 | 104.81 | 106.50 | 104.06 | 104.29 | 68,012,736 | -4.48(-4.12%) |
Jun 23, 2016 | 108.09 | 108.79 | 107.62 | 108.77 | 18,658,774 | +1.53(+1.43%) |
Jun 22, 2016 | 107.58 | 108.19 | 107.15 | 107.24 | 22,719,880 | -0.26(-0.24%) |
Jun 21, 2016 | 107.33 | 107.72 | 107.10 | 107.50 | 22,797,422 | +0.34(+0.32%) |
Jun 20, 2016 | 107.73 | 108.23 | 107.08 | 107.16 | 20,522,192 | +0.67(+0.63%) |
Jun 17, 2016 | 107.53 | 107.68 | 106.24 | 106.49 | 29,208,832 | -1.55(-1.43%) |
Jun 16, 2016 | 107.17 | 108.14 | 106.50 | 108.04 | 32,070,688 | +0.32(+0.30%) |
Jun 15, 2016 | 108.32 | 108.41 | 107.54 | 107.72 | 24,596,868 | -0.31(-0.29%) |
Jun 14, 2016 | 107.78 | 108.42 | 107.24 | 108.03 | 24,569,370 | +0.00(+0.00%) |
Jun 13, 2016 | 108.34 | 108.93 | 107.89 | 108.03 | 25,406,356 | -0.91(-0.84%) |
Jun 10, 2016 | 109.20 | 109.40 | 108.56 | 108.94 | 32,965,004 | -1.25(-1.13%) |
Jun 09, 2016 | 109.93 | 110.31 | 109.71 | 110.19 | 17,566,116 | -0.18(-0.16%) |
Jun 08, 2016 | 110.37 | 110.60 | 109.96 | 110.37 | 14,562,252 | +0.19(+0.17%) |
Jun 07, 2016 | 110.53 | 110.63 | 110.13 | 110.18 | 12,173,064 | -0.28(-0.25%) |
Jun 06, 2016 | 110.25 | 110.75 | 110.07 | 110.46 | 12,499,708 | +0.40(+0.36%) |
Jun 03, 2016 | 110.37 | 110.42 | 109.34 | 110.06 | 20,269,924 | -0.52(-0.47%) |
Jun 02, 2016 | 110.13 | 110.59 | 109.53 | 110.58 | 15,691,498 | +0.23(+0.21%) |
Jun 01, 2016 | 110.00 | 110.60 | 109.91 | 110.35 | 19,566,992 | +0.01(+0.01%) |
May 31, 2016 | 110.28 | 110.51 | 109.78 | 110.34 | 24,351,688 | +0.21(+0.19%) |
May 27, 2016 | 109.63 | 110.13 | 110.13 | 110.13 | 19,794,400 | +0.57(+0.52%) |
May 26, 2016 | 109.35 | 109.70 | 109.09 | 109.56 | 21,876,984 | +0.32(+0.29%) |
May 25, 2016 | 108.86 | 109.57 | 108.68 | 109.24 | 38,461,836 | +0.78(+0.72%) |
May 24, 2016 | 106.92 | 108.59 | 106.89 | 108.46 | 29,896,988 | +2.13(+2.00%) |
May 23, 2016 | 106.55 | 106.97 | 106.23 | 106.33 | 15,723,857 | -0.14(-0.13%) |
May 20, 2016 | 105.74 | 106.90 | 105.67 | 106.47 | 29,549,578 | +1.16(+1.10%) |
May 19, 2016 | 105.45 | 105.70 | 104.54 | 105.31 | 27,232,246 | -0.55(-0.52%) |
May 18, 2016 | 105.29 | 106.43 | 105.04 | 105.86 | 28,165,634 | +0.38(+0.36%) |
May 17, 2016 | 106.74 | 107.04 | 105.20 | 105.48 | 29,931,840 | -1.34(-1.25%) |
May 16, 2016 | 105.67 | 107.21 | 105.56 | 106.82 | 18,307,924 | +1.32(+1.25%) |
May 13, 2016 | 105.85 | 106.45 | 105.29 | 105.50 | 21,059,256 | -0.39(-0.37%) |
May 12, 2016 | 106.68 | 106.73 | 105.14 | 105.89 | 29,179,376 | -0.47(-0.44%) |
May 11, 2016 | 107.16 | 107.49 | 106.33 | 106.36 | 20,956,942 | -0.97(-0.90%) |
May 10, 2016 | 106.26 | 107.38 | 106.07 | 107.33 | 21,173,180 | +1.45(+1.37%) |
May 09, 2016 | 105.61 | 106.37 | 105.54 | 105.88 | 19,267,918 | +0.30(+0.28%) |
May 06, 2016 | 104.51 | 105.60 | 104.40 | 105.58 | 30,758,516 | +0.56(+0.53%) |
May 05, 2016 | 105.43 | 105.66 | 104.81 | 105.02 | 20,767,956 | -0.03(-0.03%) |
May 04, 2016 | 105.12 | 105.48 | 104.79 | 105.05 | 27,452,698 | -0.68(-0.64%) |
May 03, 2016 | 105.96 | 106.44 | 105.45 | 105.73 | 38,560,484 | -0.99(-0.93%) |