Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 118.50 | 118.50 | 118.50 | 0 | -1.77(-1.47%) | |
Jul 28, 2016 | 121.61 | 121.61 | 119.18 | 120.27 | 352,306 | -1.45(-1.19%) |
Jul 27, 2016 | 123.14 | 123.38 | 121.49 | 121.72 | 245,675 | -1.00(-0.81%) |
Jul 26, 2016 | 121.60 | 123.21 | 121.35 | 122.72 | 182,685 | +1.12(+0.92%) |
Jul 25, 2016 | 121.60 | 122.07 | 120.81 | 121.60 | 145,725 | +0.13(+0.11%) |
Jul 22, 2016 | 121.86 | 122.15 | 120.46 | 121.47 | 200,703 | -0.56(-0.46%) |
Jul 21, 2016 | 122.64 | 123.26 | 121.40 | 122.03 | 290,438 | -1.03(-0.84%) |
Jul 20, 2016 | 122.95 | 124.63 | 122.58 | 123.06 | 265,105 | +0.56(+0.46%) |
Jul 19, 2016 | 124.68 | 124.71 | 122.05 | 122.50 | 328,182 | -2.49(-1.99%) |
Jul 18, 2016 | 123.89 | 125.00 | 123.56 | 124.99 | 223,396 | +1.13(+0.91%) |
Jul 15, 2016 | 123.55 | 124.45 | 123.07 | 123.86 | 217,324 | +0.65(+0.53%) |
Jul 14, 2016 | 121.04 | 124.45 | 121.04 | 123.21 | 293,242 | +2.65(+2.20%) |
Jul 13, 2016 | 119.13 | 121.68 | 118.68 | 120.56 | 327,858 | +1.62(+1.36%) |
Jul 12, 2016 | 118.52 | 119.86 | 118.16 | 118.94 | 297,162 | +0.92(+0.78%) |
Jul 11, 2016 | 116.44 | 118.51 | 116.44 | 118.02 | 301,279 | +1.68(+1.44%) |
Jul 08, 2016 | 117.11 | 115.66 | 116.34 | 243,420 | +0.68(+0.59%) | |
Jul 07, 2016 | 115.56 | 116.65 | 115.46 | 115.66 | 175,200 | +0.31(+0.27%) |
Jul 05, 2016 | 117.24 | 117.31 | 115.05 | 115.35 | 343,850 | -1.89(-1.61%) |
Jul 04, 2016 | 118.48 | 118.48 | 116.49 | 117.24 | 73,937 | +0.35(+0.30%) |
Jun 30, 2016 | 116.89 | 116.89 | 116.89 | 0 | +0.87(+0.75%) | |
Jun 29, 2016 | 116.56 | 117.48 | 115.65 | 116.02 | 274,563 | +0.48(+0.42%) |
Jun 28, 2016 | 115.90 | 116.52 | 115.02 | 115.54 | 390,548 | -0.35(-0.30%) |
Jun 27, 2016 | 118.26 | 118.42 | 114.91 | 115.89 | 410,839 | -3.69(-3.09%) |
Jun 24, 2016 | 120.05 | 121.36 | 118.69 | 119.58 | 278,679 | -2.66(-2.18%) |
Jun 23, 2016 | 121.58 | 122.84 | 120.94 | 122.24 | 274,156 | +1.91(+1.59%) |
Jun 22, 2016 | 120.46 | 121.44 | 120.25 | 120.33 | 239,064 | -0.39(-0.32%) |
Jun 21, 2016 | 121.70 | 121.70 | 120.25 | 120.72 | 162,078 | -0.91(-0.75%) |
Jun 20, 2016 | 121.85 | 122.98 | 121.43 | 121.63 | 368,258 | +0.79(+0.65%) |
Jun 17, 2016 | 121.00 | 121.37 | 119.05 | 120.84 | 1,146,276 | +0.70(+0.58%) |
Jun 16, 2016 | 119.85 | 120.32 | 119.00 | 120.14 | 256,647 | -0.01(-0.01%) |
Jun 15, 2016 | 121.15 | 122.15 | 120.14 | 120.15 | 295,345 | -0.65(-0.54%) |
Jun 14, 2016 | 120.21 | 121.00 | 119.85 | 120.80 | 253,997 | +0.92(+0.77%) |
Jun 13, 2016 | 119.76 | 121.69 | 119.00 | 119.88 | 224,328 | +0.12(+0.10%) |
Jun 10, 2016 | 119.29 | 120.61 | 118.27 | 119.76 | 209,980 | -0.66(-0.55%) |
Jun 09, 2016 | 120.72 | 120.73 | 119.00 | 120.42 | 211,114 | -1.30(-1.07%) |
Jun 08, 2016 | 122.44 | 122.77 | 121.28 | 121.72 | 418,762 | -0.46(-0.38%) |
Jun 07, 2016 | 121.39 | 123.54 | 121.39 | 122.18 | 306,692 | +1.34(+1.11%) |
Jun 06, 2016 | 118.91 | 121.49 | 118.91 | 120.84 | 288,584 | +1.87(+1.57%) |
Jun 03, 2016 | 118.20 | 119.10 | 117.58 | 118.97 | 279,391 | -0.38(-0.32%) |
Jun 02, 2016 | 118.11 | 119.61 | 118.11 | 119.35 | 189,180 | +1.10(+0.93%) |
Jun 01, 2016 | 118.27 | 118.29 | 116.24 | 118.25 | 194,800 | -0.10(-0.08%) |
May 31, 2016 | 119.75 | 119.75 | 117.92 | 118.35 | 512,865 | -0.44(-0.37%) |
May 30, 2016 | 118.89 | 119.30 | 118.27 | 118.79 | 49,542 | -0.09(-0.08%) |
May 27, 2016 | 117.53 | 120.00 | 117.53 | 118.88 | 254,793 | +1.35(+1.15%) |
May 26, 2016 | 118.11 | 119.29 | 117.49 | 117.53 | 240,726 | -0.39(-0.33%) |
May 25, 2016 | 117.01 | 118.65 | 116.90 | 117.92 | 303,866 | +1.35(+1.16%) |
May 24, 2016 | 116.95 | 117.96 | 116.23 | 116.57 | 290,646 | +1.28(+1.11%) |
May 20, 2016 | 115.29 | 115.29 | 115.29 | 0 | +0.36(+0.31%) | |
May 19, 2016 | 114.88 | 116.01 | 114.04 | 114.93 | 345,635 | +0.04(+0.03%) |
May 18, 2016 | 116.06 | 117.05 | 114.10 | 114.89 | 359,603 | -1.29(-1.11%) |
May 17, 2016 | 115.62 | 117.09 | 115.53 | 116.18 | 439,163 | +0.67(+0.58%) |
May 16, 2016 | 111.93 | 115.98 | 111.93 | 115.51 | 358,914 | +3.62(+3.24%) |
May 13, 2016 | 113.02 | 113.55 | 111.72 | 111.89 | 235,477 | -0.37(-0.33%) |
May 12, 2016 | 112.29 | 114.24 | 111.75 | 112.26 | 263,636 | +0.91(+0.82%) |
May 11, 2016 | 113.12 | 113.12 | 111.17 | 111.35 | 290,684 | -2.06(-1.82%) |
May 10, 2016 | 110.16 | 113.89 | 109.19 | 113.41 | 417,480 | +3.79(+3.46%) |
May 09, 2016 | 109.10 | 110.44 | 108.36 | 109.62 | 227,452 | +0.69(+0.63%) |
May 06, 2016 | 107.90 | 109.55 | 107.28 | 108.93 | 373,776 | +1.06(+0.98%) |
May 05, 2016 | 111.73 | 111.73 | 107.60 | 107.87 | 326,346 | -3.04(-2.74%) |
May 04, 2016 | 107.69 | 111.76 | 107.01 | 110.91 | 570,105 | +3.04(+2.82%) |
May 03, 2016 | 107.81 | 109.05 | 107.43 | 107.87 | 315,988 | +0.06(+0.06%) |