Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 119.94 | 130.10 | 118.82 | 126.58 | 876,226 | +11.03(+9.55%) |
Jul 28, 2016 | 117.44 | 119.73 | 115.38 | 115.55 | 257,842 | -1.91(-1.63%) |
Jul 27, 2016 | 117.86 | 118.20 | 117.00 | 117.45 | 103,196 | -0.09(-0.08%) |
Jul 26, 2016 | 117.89 | 118.77 | 116.90 | 117.54 | 86,822 | -0.17(-0.14%) |
Jul 25, 2016 | 118.88 | 119.57 | 116.41 | 117.71 | 89,445 | -1.18(-0.99%) |
Jul 22, 2016 | 116.55 | 119.09 | 116.55 | 118.89 | 158,253 | +2.22(+1.90%) |
Jul 21, 2016 | 118.49 | 118.55 | 116.39 | 116.67 | 82,769 | -2.03(-1.71%) |
Jul 20, 2016 | 118.32 | 118.93 | 117.89 | 118.70 | 127,748 | +1.30(+1.11%) |
Jul 19, 2016 | 116.53 | 117.90 | 116.49 | 117.40 | 88,994 | +1.06(+0.91%) |
Jul 18, 2016 | 116.96 | 116.96 | 115.47 | 116.34 | 161,972 | -0.35(-0.30%) |
Jul 15, 2016 | 118.25 | 118.35 | 116.48 | 116.69 | 125,087 | -1.19(-1.01%) |
Jul 14, 2016 | 119.16 | 119.22 | 117.76 | 117.88 | 117,247 | -0.26(-0.22%) |
Jul 13, 2016 | 118.76 | 119.12 | 117.03 | 118.14 | 233,086 | +0.36(+0.30%) |
Jul 12, 2016 | 116.00 | 117.98 | 114.94 | 117.78 | 245,895 | +2.69(+2.34%) |
Jul 11, 2016 | 115.27 | 115.72 | 114.70 | 115.09 | 150,292 | +0.29(+0.25%) |
Jul 08, 2016 | 115.94 | 116.26 | 114.73 | 114.81 | 191,818 | +0.01(+0.01%) |
Jul 07, 2016 | 113.39 | 115.16 | 113.39 | 114.80 | 189,901 | +1.40(+1.23%) |
Jul 06, 2016 | 113.53 | 114.20 | 112.76 | 113.40 | 126,040 | -0.31(-0.27%) |
Jul 05, 2016 | 113.21 | 114.33 | 112.88 | 113.70 | 132,242 | -0.16(-0.14%) |
Jul 01, 2016 | 112.69 | 113.86 | 113.86 | 113.86 | 268,028 | +0.91(+0.80%) |
Jun 30, 2016 | 109.77 | 113.15 | 109.70 | 112.96 | 240,128 | +3.64(+3.33%) |
Jun 29, 2016 | 108.33 | 109.80 | 107.85 | 109.32 | 107,672 | +2.49(+2.33%) |
Jun 28, 2016 | 106.65 | 107.74 | 105.64 | 106.83 | 154,192 | +0.90(+0.85%) |
Jun 27, 2016 | 107.84 | 108.13 | 105.70 | 105.93 | 263,220 | -3.02(-2.77%) |
Jun 24, 2016 | 107.95 | 110.74 | 107.14 | 108.95 | 285,260 | -4.08(-3.61%) |
Jun 23, 2016 | 112.63 | 113.45 | 111.01 | 113.03 | 167,888 | +1.37(+1.23%) |
Jun 22, 2016 | 111.15 | 113.09 | 110.54 | 111.66 | 184,578 | +0.40(+0.36%) |
Jun 21, 2016 | 111.12 | 112.03 | 110.66 | 111.26 | 108,046 | +0.16(+0.14%) |
Jun 20, 2016 | 111.32 | 112.58 | 110.79 | 111.10 | 104,740 | +1.78(+1.63%) |
Jun 17, 2016 | 111.61 | 111.83 | 108.30 | 109.32 | 265,535 | -2.06(-1.85%) |
Jun 16, 2016 | 110.09 | 111.53 | 109.42 | 111.38 | 206,037 | +0.57(+0.51%) |
Jun 15, 2016 | 111.66 | 111.74 | 110.59 | 110.81 | 155,587 | -0.53(-0.48%) |
Jun 14, 2016 | 110.85 | 111.79 | 110.41 | 111.34 | 91,682 | +0.48(+0.43%) |
Jun 13, 2016 | 113.12 | 113.38 | 110.80 | 110.86 | 242,099 | -2.64(-2.33%) |
Jun 10, 2016 | 115.05 | 115.19 | 113.09 | 113.50 | 109,590 | -2.18(-1.88%) |
Jun 09, 2016 | 114.19 | 115.81 | 112.60 | 115.67 | 134,984 | +0.90(+0.78%) |
Jun 08, 2016 | 113.65 | 115.22 | 113.20 | 114.78 | 108,218 | +1.08(+0.95%) |
Jun 07, 2016 | 113.44 | 114.64 | 113.21 | 113.69 | 80,808 | +0.13(+0.11%) |
Jun 06, 2016 | 112.68 | 114.19 | 111.78 | 113.57 | 116,868 | +0.73(+0.65%) |
Jun 03, 2016 | 114.25 | 114.25 | 112.21 | 112.84 | 132,410 | -1.18(-1.03%) |
Jun 02, 2016 | 112.14 | 114.63 | 112.14 | 114.02 | 231,147 | +1.49(+1.32%) |
Jun 01, 2016 | 111.29 | 112.59 | 110.82 | 112.53 | 225,618 | +1.15(+1.03%) |
May 31, 2016 | 111.65 | 112.20 | 110.62 | 111.38 | 241,401 | -0.14(-0.13%) |
May 27, 2016 | 109.48 | 111.52 | 111.52 | 111.52 | 136,665 | +2.46(+2.25%) |
May 26, 2016 | 109.38 | 110.24 | 108.56 | 109.06 | 147,831 | -0.32(-0.29%) |
May 25, 2016 | 110.14 | 110.32 | 109.17 | 109.38 | 119,565 | -0.56(-0.51%) |
May 24, 2016 | 106.94 | 110.29 | 105.69 | 109.94 | 163,463 | +3.71(+3.49%) |
May 23, 2016 | 107.11 | 108.00 | 106.13 | 106.23 | 80,433 | -0.86(-0.80%) |
May 20, 2016 | 104.69 | 107.16 | 104.63 | 107.09 | 160,031 | +2.58(+2.47%) |
May 19, 2016 | 104.82 | 105.94 | 103.43 | 104.51 | 143,956 | -1.16(-1.10%) |
May 18, 2016 | 105.79 | 107.27 | 104.65 | 105.67 | 172,244 | -0.42(-0.39%) |
May 17, 2016 | 109.62 | 109.62 | 105.58 | 106.09 | 180,691 | -3.86(-3.51%) |
May 16, 2016 | 109.07 | 110.32 | 108.29 | 109.95 | 127,603 | +0.88(+0.81%) |
May 13, 2016 | 108.32 | 110.88 | 107.87 | 109.07 | 238,015 | +0.35(+0.32%) |
May 12, 2016 | 108.35 | 109.18 | 107.46 | 108.72 | 97,917 | +0.79(+0.73%) |
May 11, 2016 | 109.23 | 109.47 | 107.26 | 107.93 | 93,701 | -1.40(-1.28%) |
May 10, 2016 | 107.93 | 109.36 | 107.44 | 109.33 | 123,509 | +1.71(+1.59%) |
May 09, 2016 | 106.24 | 108.86 | 106.24 | 107.62 | 156,012 | +1.67(+1.58%) |
May 06, 2016 | 105.30 | 106.77 | 104.35 | 105.95 | 132,419 | -0.11(-0.10%) |
May 05, 2016 | 106.25 | 107.22 | 104.13 | 106.06 | 294,356 | +1.79(+1.71%) |
May 04, 2016 | 104.20 | 105.03 | 103.82 | 104.27 | 172,507 | -0.62(-0.59%) |
May 03, 2016 | 108.25 | 108.89 | 104.36 | 104.89 | 160,653 | -4.00(-3.67%) |