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 | 121.09 | 38,947 | +0.09(+0.08%) |
Jul 27, 2016 | 120.50 | 121.05 | 120.50 | 121.00 | 46,716 | +0.68(+0.56%) |
Jul 26, 2016 | 120.43 | 120.43 | 119.76 | 120.32 | 47,760 | +0.11(+0.09%) |
Jul 25, 2016 | 120.40 | 120.48 | 120.13 | 120.21 | 29,279 | -0.12(-0.10%) |
Jul 22, 2016 | 120.08 | 120.56 | 119.99 | 120.34 | 17,270 | +0.06(+0.05%) |
Jul 21, 2016 | 119.55 | 120.33 | 119.45 | 120.28 | 34,865 | +0.19(+0.16%) |
Jul 20, 2016 | 120.16 | 120.16 | 119.87 | 120.09 | 26,899 | -0.40(-0.34%) |
Jul 19, 2016 | 120.34 | 120.58 | 120.25 | 120.49 | 114,648 | +0.51(+0.43%) |
Jul 18, 2016 | 120.36 | 120.49 | 119.83 | 119.98 | 851,026 | -0.16(-0.13%) |
Jul 15, 2016 | 120.23 | 120.32 | 119.92 | 120.14 | 1,304,211 | -0.69(-0.57%) |
Jul 14, 2016 | 120.71 | 120.87 | 120.52 | 120.82 | 98,961 | -0.79(-0.65%) |
Jul 13, 2016 | 121.77 | 121.77 | 121.44 | 121.62 | 159,569 | +0.62(+0.51%) |
Jul 12, 2016 | 121.30 | 121.37 | 120.88 | 121.00 | 290,271 | -1.01(-0.83%) |
Jul 11, 2016 | 122.30 | 122.56 | 121.96 | 122.00 | 34,751 | -0.73(-0.59%) |
Jul 08, 2016 | 122.41 | 122.89 | 122.25 | 122.73 | 247,099 | +0.32(+0.26%) |
Jul 07, 2016 | 121.54 | 122.64 | 121.54 | 122.41 | 177,636 | -0.15(-0.12%) |
Jul 06, 2016 | 122.57 | 122.70 | 122.15 | 122.56 | 308,376 | -0.04(-0.03%) |
Jul 05, 2016 | 122.26 | 122.77 | 122.19 | 122.60 | 311,162 | +0.82(+0.67%) |
Jul 01, 2016 | 122.25 | 121.78 | 121.78 | 121.78 | 84,004 | +0.85(+0.71%) |
Jun 30, 2016 | 120.91 | 121.49 | 120.57 | 120.93 | 154,045 | +0.23(+0.19%) |
Jun 29, 2016 | 121.23 | 121.38 | 120.70 | 120.70 | 919,471 | -0.55(-0.45%) |
Jun 28, 2016 | 121.09 | 121.32 | 120.87 | 121.24 | 1,415,528 | +0.01(+0.01%) |
Jun 27, 2016 | 120.91 | 121.31 | 120.84 | 121.23 | 144,127 | +1.54(+1.29%) |
Jun 24, 2016 | 120.15 | 120.15 | 119.49 | 119.69 | 75,014 | +2.02(+1.72%) |
Jun 23, 2016 | 117.83 | 118.15 | 117.56 | 117.67 | 123,622 | -0.77(-0.65%) |
Jun 22, 2016 | 118.14 | 118.50 | 118.08 | 118.45 | 116,171 | +0.21(+0.18%) |
Jun 21, 2016 | 118.49 | 118.69 | 118.19 | 118.23 | 30,046 | -0.21(-0.18%) |
Jun 20, 2016 | 118.41 | 118.62 | 118.39 | 118.45 | 42,535 | -0.76(-0.64%) |
Jun 17, 2016 | 119.34 | 119.62 | 119.04 | 119.20 | 31,766 | -0.51(-0.43%) |
Jun 16, 2016 | 119.81 | 120.31 | 119.52 | 119.72 | 819,818 | +0.34(+0.28%) |
Jun 15, 2016 | 119.20 | 119.61 | 119.15 | 119.38 | 215,828 | +0.32(+0.27%) |
Jun 14, 2016 | 119.44 | 119.45 | 118.97 | 119.06 | 95,976 | -0.08(-0.07%) |
Jun 13, 2016 | 119.04 | 119.15 | 118.82 | 119.14 | 102,659 | +0.42(+0.35%) |
Jun 10, 2016 | 118.73 | 118.97 | 118.56 | 118.72 | 32,228 | +0.43(+0.36%) |
Jun 09, 2016 | 118.40 | 118.45 | 118.26 | 118.29 | 98,387 | +0.32(+0.27%) |
Jun 08, 2016 | 117.91 | 118.01 | 117.80 | 117.97 | 11,469 | +0.27(+0.23%) |
Jun 07, 2016 | 117.80 | 117.89 | 117.66 | 117.70 | 834,215 | +0.24(+0.20%) |
Jun 06, 2016 | 117.61 | 117.74 | 117.35 | 117.46 | 373,226 | -0.38(-0.32%) |
Jun 03, 2016 | 117.69 | 117.89 | 117.62 | 117.84 | 22,103 | +1.09(+0.93%) |
Jun 02, 2016 | 116.54 | 116.82 | 116.54 | 116.75 | 1,821,015 | +0.57(+0.49%) |
Jun 01, 2016 | 116.45 | 116.52 | 116.09 | 116.18 | 33,822 | +0.11(+0.09%) |
May 31, 2016 | 115.50 | 116.20 | 115.45 | 116.07 | 26,777 | +0.34(+0.29%) |
May 27, 2016 | 115.94 | 115.73 | 115.73 | 115.73 | 39,586 | -0.34(-0.29%) |
May 26, 2016 | 115.69 | 116.22 | 115.69 | 116.07 | 84,123 | +0.53(+0.46%) |
May 25, 2016 | 115.79 | 115.86 | 115.55 | 115.55 | 17,757 | -0.11(-0.10%) |
May 24, 2016 | 115.62 | 115.86 | 115.49 | 115.66 | 36,982 | -0.38(-0.33%) |
May 23, 2016 | 115.79 | 116.09 | 115.72 | 116.04 | 21,079 | +0.16(+0.13%) |
May 20, 2016 | 115.51 | 115.92 | 115.51 | 115.88 | 21,597 | +0.07(+0.06%) |
May 19, 2016 | 115.50 | 115.97 | 115.50 | 115.82 | 29,458 | +0.30(+0.26%) |
May 18, 2016 | 116.34 | 116.34 | 115.29 | 115.52 | 62,918 | -1.19(-1.02%) |
May 17, 2016 | 116.71 | 116.92 | 116.68 | 116.72 | 32,749 | +0.03(+0.03%) |
May 16, 2016 | 116.83 | 116.87 | 116.51 | 116.68 | 28,270 | -0.62(-0.53%) |
May 13, 2016 | 116.86 | 117.31 | 116.76 | 117.30 | 87,360 | +0.63(+0.54%) |
May 12, 2016 | 116.57 | 116.78 | 116.46 | 116.67 | 54,062 | -0.39(-0.33%) |
May 11, 2016 | 116.40 | 117.25 | 116.40 | 117.05 | 118,063 | +0.43(+0.37%) |
May 10, 2016 | 117.84 | 117.84 | 116.41 | 116.62 | 125,824 | -0.09(-0.08%) |
May 09, 2016 | 116.75 | 116.84 | 116.39 | 116.72 | 102,769 | +0.31(+0.27%) |
May 06, 2016 | 116.86 | 116.86 | 116.34 | 116.40 | 148,778 | -0.40(-0.34%) |
May 05, 2016 | 116.37 | 116.84 | 116.09 | 116.80 | 85,627 | +0.45(+0.38%) |
May 04, 2016 | 116.20 | 116.42 | 115.90 | 116.35 | 164,319 | +0.37(+0.32%) |
May 03, 2016 | 115.93 | 116.22 | 115.87 | 115.98 | 212,998 | +0.80(+0.69%) |