Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 121.15 | 121.73 | 121.15 | 121.72 | 27,667 | +0.64(+0.53%) |
Jul 28, 2016 | 120.78 | 121.18 | 120.72 | 121.08 | 38,948 | +0.09(+0.08%) |
Jul 27, 2016 | 120.50 | 121.04 | 120.50 | 120.99 | 46,718 | +0.68(+0.56%) |
Jul 26, 2016 | 120.42 | 120.42 | 119.75 | 120.32 | 47,761 | +0.11(+0.09%) |
Jul 25, 2016 | 120.40 | 120.47 | 120.13 | 120.21 | 29,280 | -0.12(-0.10%) |
Jul 22, 2016 | 120.08 | 120.56 | 119.99 | 120.33 | 17,271 | +0.06(+0.05%) |
Jul 21, 2016 | 119.55 | 120.33 | 119.45 | 120.28 | 34,866 | +0.19(+0.16%) |
Jul 20, 2016 | 120.15 | 120.15 | 119.87 | 120.08 | 26,900 | -0.41(-0.34%) |
Jul 19, 2016 | 120.33 | 120.58 | 120.24 | 120.49 | 114,651 | +0.51(+0.43%) |
Jul 18, 2016 | 120.36 | 120.49 | 119.83 | 119.98 | 851,049 | -0.16(-0.13%) |
Jul 15, 2016 | 120.23 | 120.32 | 119.92 | 120.14 | 1,304,247 | -0.69(-0.57%) |
Jul 14, 2016 | 120.70 | 120.86 | 120.52 | 120.82 | 98,964 | -0.79(-0.65%) |
Jul 13, 2016 | 121.76 | 121.76 | 121.43 | 121.61 | 159,574 | +0.62(+0.51%) |
Jul 12, 2016 | 121.30 | 121.37 | 120.88 | 120.99 | 290,279 | -1.01(-0.83%) |
Jul 11, 2016 | 122.30 | 122.56 | 121.96 | 122.00 | 34,752 | -0.73(-0.59%) |
Jul 08, 2016 | 122.41 | 122.89 | 122.24 | 122.73 | 247,105 | +0.32(+0.26%) |
Jul 07, 2016 | 121.54 | 122.64 | 121.54 | 122.41 | 177,641 | -0.15(-0.12%) |
Jul 06, 2016 | 122.56 | 122.70 | 122.14 | 122.56 | 308,384 | -0.04(-0.03%) |
Jul 05, 2016 | 122.26 | 122.76 | 122.19 | 122.60 | 311,171 | +0.82(+0.67%) |
Jul 01, 2016 | 122.24 | 121.78 | 121.78 | 121.78 | 84,006 | +0.85(+0.71%) |
Jun 30, 2016 | 120.91 | 121.49 | 120.57 | 120.93 | 154,049 | +0.23(+0.19%) |
Jun 29, 2016 | 121.22 | 121.38 | 120.69 | 120.69 | 919,496 | -0.54(-0.45%) |
Jun 28, 2016 | 121.09 | 121.32 | 120.87 | 121.24 | 1,415,567 | +0.01(+0.01%) |
Jun 27, 2016 | 120.91 | 121.31 | 120.83 | 121.23 | 144,131 | +1.54(+1.29%) |
Jun 24, 2016 | 120.15 | 120.15 | 119.49 | 119.69 | 75,016 | +2.02(+1.72%) |
Jun 23, 2016 | 117.82 | 118.15 | 117.55 | 117.67 | 123,625 | -0.77(-0.65%) |
Jun 22, 2016 | 118.13 | 118.49 | 118.07 | 118.44 | 116,174 | +0.21(+0.18%) |
Jun 21, 2016 | 118.48 | 118.69 | 118.18 | 118.23 | 30,047 | -0.21(-0.18%) |
Jun 20, 2016 | 118.41 | 118.61 | 118.39 | 118.44 | 42,536 | -0.76(-0.64%) |
Jun 17, 2016 | 119.34 | 119.61 | 119.04 | 119.20 | 31,767 | -0.51(-0.43%) |
Jun 16, 2016 | 119.80 | 120.31 | 119.52 | 119.71 | 819,840 | +0.34(+0.28%) |
Jun 15, 2016 | 119.19 | 119.61 | 119.14 | 119.38 | 215,833 | +0.32(+0.27%) |
Jun 14, 2016 | 119.43 | 119.45 | 118.97 | 119.05 | 95,978 | -0.08(-0.07%) |
Jun 13, 2016 | 119.04 | 119.14 | 118.81 | 119.14 | 102,662 | +0.42(+0.35%) |
Jun 10, 2016 | 118.72 | 118.97 | 118.56 | 118.72 | 32,229 | +0.43(+0.36%) |
Jun 09, 2016 | 118.39 | 118.45 | 118.26 | 118.29 | 98,390 | +0.32(+0.27%) |
Jun 08, 2016 | 117.91 | 118.01 | 117.80 | 117.97 | 11,469 | +0.27(+0.23%) |
Jun 07, 2016 | 117.79 | 117.89 | 117.66 | 117.69 | 834,237 | +0.24(+0.20%) |
Jun 06, 2016 | 117.61 | 117.73 | 117.35 | 117.45 | 373,236 | -0.38(-0.32%) |
Jun 03, 2016 | 117.68 | 117.88 | 117.62 | 117.83 | 22,104 | +1.09(+0.93%) |
Jun 02, 2016 | 116.54 | 116.82 | 116.54 | 116.74 | 1,821,064 | +0.57(+0.49%) |
Jun 01, 2016 | 116.45 | 116.51 | 116.08 | 116.17 | 33,823 | +0.11(+0.09%) |
May 31, 2016 | 115.50 | 116.19 | 115.44 | 116.07 | 26,777 | +0.34(+0.29%) |
May 27, 2016 | 115.94 | 115.73 | 115.73 | 115.73 | 39,587 | -0.34(-0.29%) |
May 26, 2016 | 115.68 | 116.22 | 115.68 | 116.07 | 84,125 | +0.53(+0.46%) |
May 25, 2016 | 115.79 | 115.86 | 115.54 | 115.54 | 17,757 | -0.11(-0.10%) |
May 24, 2016 | 115.62 | 115.85 | 115.48 | 115.66 | 36,983 | -0.38(-0.33%) |
May 23, 2016 | 115.79 | 116.09 | 115.72 | 116.04 | 21,079 | +0.16(+0.14%) |
May 20, 2016 | 115.51 | 115.92 | 115.51 | 115.88 | 21,598 | +0.06(+0.06%) |
May 19, 2016 | 115.49 | 115.96 | 115.49 | 115.81 | 29,459 | +0.30(+0.26%) |
May 18, 2016 | 116.34 | 116.34 | 115.29 | 115.52 | 62,920 | -1.19(-1.02%) |
May 17, 2016 | 116.70 | 116.92 | 116.67 | 116.71 | 32,749 | +0.03(+0.03%) |
May 16, 2016 | 116.83 | 116.87 | 116.50 | 116.68 | 28,271 | -0.62(-0.53%) |
May 13, 2016 | 116.85 | 117.31 | 116.75 | 117.30 | 87,363 | +0.63(+0.54%) |
May 12, 2016 | 116.56 | 116.78 | 116.46 | 116.66 | 54,064 | -0.39(-0.33%) |
May 11, 2016 | 116.40 | 117.24 | 116.40 | 117.05 | 118,066 | +0.43(+0.37%) |
May 10, 2016 | 117.84 | 117.84 | 116.41 | 116.62 | 125,827 | -0.09(-0.08%) |
May 09, 2016 | 116.75 | 116.84 | 116.38 | 116.71 | 102,772 | +0.31(+0.27%) |
May 06, 2016 | 116.86 | 116.86 | 116.33 | 116.40 | 148,782 | -0.39(-0.34%) |
May 05, 2016 | 116.37 | 116.84 | 116.09 | 116.79 | 85,630 | +0.44(+0.38%) |
May 04, 2016 | 116.19 | 116.41 | 115.90 | 116.35 | 164,324 | +0.37(+0.32%) |
May 03, 2016 | 115.93 | 116.22 | 115.86 | 115.98 | 213,004 | +0.80(+0.69%) |