Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 114.64 | 115.65 | 114.45 | 115.55 | 10,740,256 | +0.95(+0.83%) |
Jul 28, 2016 | 114.11 | 114.96 | 114.04 | 114.59 | 8,987,521 | -0.21(-0.19%) |
Jul 27, 2016 | 113.91 | 114.81 | 113.78 | 114.81 | 10,423,376 | +1.41(+1.25%) |
Jul 26, 2016 | 113.88 | 113.88 | 113.02 | 113.39 | 6,423,768 | +0.18(+0.16%) |
Jul 25, 2016 | 113.41 | 113.67 | 113.12 | 113.21 | 5,199,137 | -0.08(-0.07%) |
Jul 22, 2016 | 112.58 | 113.66 | 112.54 | 113.30 | 7,119,643 | +0.20(+0.17%) |
Jul 21, 2016 | 111.86 | 113.14 | 111.81 | 113.10 | 12,739,144 | +0.23(+0.20%) |
Jul 20, 2016 | 112.83 | 113.06 | 112.57 | 112.87 | 8,505,315 | -0.62(-0.55%) |
Jul 19, 2016 | 113.41 | 113.71 | 112.97 | 113.49 | 9,891,390 | +0.64(+0.56%) |
Jul 18, 2016 | 113.52 | 113.67 | 112.42 | 112.86 | 7,296,627 | -0.11(-0.09%) |
Jul 15, 2016 | 113.37 | 113.55 | 112.79 | 112.96 | 12,200,445 | -0.98(-0.86%) |
Jul 14, 2016 | 113.69 | 114.14 | 113.53 | 113.94 | 13,251,975 | -1.68(-1.45%) |
Jul 13, 2016 | 115.39 | 115.72 | 115.05 | 115.62 | 10,023,477 | +1.35(+1.18%) |
Jul 12, 2016 | 114.62 | 114.98 | 113.98 | 114.28 | 19,367,338 | -1.91(-1.64%) |
Jul 11, 2016 | 116.77 | 117.10 | 116.10 | 116.19 | 9,922,131 | -1.03(-0.88%) |
Jul 08, 2016 | 116.66 | 117.23 | 116.20 | 117.21 | 12,686,361 | +0.86(+0.74%) |
Jul 07, 2016 | 115.98 | 116.79 | 115.73 | 116.36 | 11,854,363 | +0.18(+0.15%) |
Jul 05, 2016 | 115.78 | 116.65 | 115.66 | 116.18 | 10,830,952 | +1.44(+1.25%) |
Jul 01, 2016 | 114.94 | 114.74 | 114.74 | 114.74 | 18,903,748 | +1.78(+1.57%) |
Jun 30, 2016 | 112.89 | 113.81 | 112.30 | 112.96 | 18,073,744 | +0.41(+0.37%) |
Jun 29, 2016 | 113.59 | 113.96 | 112.44 | 112.55 | 15,984,562 | -0.87(-0.77%) |
Jun 28, 2016 | 113.40 | 113.77 | 112.94 | 113.42 | 17,218,888 | +0.24(+0.21%) |
Jun 27, 2016 | 112.59 | 113.52 | 112.55 | 113.18 | 21,609,252 | +2.76(+2.50%) |
Jun 24, 2016 | 111.10 | 111.10 | 110.04 | 110.42 | 21,094,356 | +2.89(+2.68%) |
Jun 23, 2016 | 107.84 | 108.42 | 107.41 | 107.54 | 11,098,215 | -1.25(-1.14%) |
Jun 22, 2016 | 108.57 | 108.97 | 108.37 | 108.78 | 7,099,493 | +0.18(+0.16%) |
Jun 21, 2016 | 109.21 | 109.45 | 108.54 | 108.60 | 7,384,778 | -0.50(-0.46%) |
Jun 20, 2016 | 109.17 | 109.42 | 108.98 | 109.11 | 9,057,323 | -1.18(-1.07%) |
Jun 17, 2016 | 110.77 | 110.82 | 110.00 | 110.28 | 10,439,388 | -0.69(-0.62%) |
Jun 16, 2016 | 111.20 | 111.87 | 110.75 | 110.98 | 12,754,540 | +0.54(+0.49%) |
Jun 15, 2016 | 110.21 | 110.79 | 110.04 | 110.44 | 9,778,637 | +0.42(+0.38%) |
Jun 14, 2016 | 110.76 | 110.78 | 109.97 | 110.02 | 11,081,085 | -0.08(-0.07%) |
Jun 13, 2016 | 109.86 | 110.11 | 109.60 | 110.10 | 9,454,434 | +0.49(+0.45%) |
Jun 10, 2016 | 109.62 | 110.06 | 109.19 | 109.61 | 8,588,455 | +0.53(+0.48%) |
Jun 09, 2016 | 109.24 | 109.42 | 108.92 | 109.08 | 8,386,407 | +0.70(+0.64%) |
Jun 08, 2016 | 108.06 | 108.51 | 107.93 | 108.38 | 6,532,565 | +0.58(+0.54%) |
Jun 07, 2016 | 107.87 | 108.15 | 107.79 | 107.81 | 5,754,924 | +0.26(+0.24%) |
Jun 06, 2016 | 107.98 | 108.07 | 107.44 | 107.54 | 9,312,899 | -0.81(-0.74%) |
Jun 03, 2016 | 108.05 | 108.35 | 107.84 | 108.35 | 13,620,889 | +1.52(+1.42%) |
Jun 02, 2016 | 106.45 | 107.10 | 106.43 | 106.83 | 7,175,552 | +0.77(+0.72%) |
Jun 01, 2016 | 106.23 | 106.76 | 105.81 | 106.06 | 12,142,460 | +0.65(+0.61%) |
May 31, 2016 | 104.50 | 105.64 | 104.46 | 105.42 | 10,302,672 | +0.25(+0.24%) |
May 27, 2016 | 105.34 | 105.17 | 105.17 | 105.17 | 6,503,916 | -0.15(-0.15%) |
May 26, 2016 | 105.14 | 105.65 | 105.13 | 105.32 | 6,691,225 | +0.54(+0.52%) |
May 25, 2016 | 105.15 | 105.49 | 104.73 | 104.78 | 7,861,837 | -0.40(-0.38%) |
May 24, 2016 | 105.26 | 105.44 | 104.67 | 105.17 | 7,369,041 | -0.47(-0.44%) |
May 23, 2016 | 105.58 | 105.88 | 105.22 | 105.64 | 8,617,887 | +0.23(+0.22%) |
May 20, 2016 | 105.00 | 105.61 | 104.92 | 105.41 | 6,604,272 | +0.08(+0.08%) |
May 19, 2016 | 105.03 | 105.56 | 105.00 | 105.33 | 7,666,585 | +0.45(+0.43%) |
May 18, 2016 | 105.94 | 105.98 | 104.41 | 104.88 | 15,655,751 | -1.51(-1.42%) |
May 17, 2016 | 106.27 | 106.77 | 106.27 | 106.39 | 5,493,251 | +0.18(+0.17%) |
May 16, 2016 | 106.62 | 106.63 | 106.08 | 106.21 | 6,342,713 | -0.92(-0.86%) |
May 13, 2016 | 106.49 | 107.17 | 106.28 | 107.14 | 10,750,904 | +1.03(+0.97%) |
May 12, 2016 | 105.82 | 106.24 | 105.77 | 106.11 | 7,516,081 | -0.49(-0.46%) |
May 11, 2016 | 105.96 | 106.91 | 105.82 | 106.59 | 11,428,338 | +0.60(+0.57%) |
May 10, 2016 | 105.98 | 106.20 | 105.81 | 105.99 | 5,348,558 | +0.01(+0.01%) |
May 09, 2016 | 105.66 | 106.01 | 105.55 | 105.98 | 6,112,769 | +0.33(+0.31%) |
May 06, 2016 | 105.98 | 105.98 | 105.53 | 105.65 | 8,929,953 | -0.45(-0.43%) |
May 05, 2016 | 105.34 | 106.16 | 105.05 | 106.11 | 9,717,657 | +0.70(+0.67%) |
May 04, 2016 | 105.03 | 105.43 | 104.63 | 105.40 | 8,903,518 | +0.58(+0.55%) |
May 03, 2016 | 104.92 | 105.31 | 104.76 | 104.83 | 13,256,565 | +1.30(+1.26%) |