Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 114.09 | 116.55 | 114.09 | 115.21 | 2,520,746 | -0.58(-0.50%) |
Jul 28, 2016 | 115.83 | 116.64 | 115.19 | 115.79 | 1,434,197 | -0.12(-0.10%) |
Jul 27, 2016 | 116.71 | 117.13 | 114.23 | 115.91 | 2,619,800 | -1.34(-1.14%) |
Jul 26, 2016 | 117.54 | 117.75 | 116.10 | 117.25 | 2,699,666 | -0.59(-0.50%) |
Jul 25, 2016 | 120.23 | 120.44 | 117.68 | 117.84 | 2,726,464 | -2.62(-2.17%) |
Jul 22, 2016 | 119.01 | 121.27 | 117.70 | 120.46 | 4,279,161 | +2.16(+1.83%) |
Jul 21, 2016 | 115.57 | 120.68 | 115.33 | 118.30 | 9,371,245 | +1.81(+1.55%) |
Jul 20, 2016 | 115.97 | 117.11 | 115.18 | 116.49 | 2,992,466 | +1.34(+1.16%) |
Jul 19, 2016 | 117.97 | 117.97 | 112.53 | 115.15 | 8,748,279 | -3.21(-2.71%) |
Jul 18, 2016 | 118.94 | 119.86 | 117.48 | 118.36 | 2,299,333 | -0.27(-0.23%) |
Jul 15, 2016 | 118.88 | 120.67 | 118.14 | 118.63 | 3,435,697 | -0.52(-0.44%) |
Jul 14, 2016 | 120.11 | 120.98 | 119.06 | 119.15 | 3,466,861 | -0.03(-0.03%) |
Jul 13, 2016 | 116.39 | 119.55 | 116.39 | 119.18 | 3,089,116 | +3.68(+3.19%) |
Jul 12, 2016 | 116.59 | 116.98 | 115.04 | 115.50 | 4,698,003 | -0.94(-0.81%) |
Jul 11, 2016 | 117.08 | 117.95 | 116.20 | 116.44 | 5,674,939 | -0.56(-0.48%) |
Jul 08, 2016 | 116.31 | 117.21 | 115.47 | 117.00 | 6,427,458 | +1.53(+1.33%) |
Jul 07, 2016 | 120.58 | 120.99 | 114.41 | 115.47 | 11,069,920 | -4.77(-3.97%) |
Jul 06, 2016 | 119.24 | 121.14 | 119.09 | 120.24 | 1,906,143 | +0.54(+0.45%) |
Jul 05, 2016 | 119.90 | 120.35 | 119.11 | 119.70 | 1,841,620 | -0.25(-0.21%) |
Jul 01, 2016 | 121.68 | 119.95 | 119.95 | 119.95 | 4,271,900 | -2.18(-1.78%) |
Jun 30, 2016 | 121.77 | 122.59 | 120.82 | 122.13 | 3,026,743 | +0.95(+0.78%) |
Jun 29, 2016 | 119.86 | 121.32 | 119.60 | 121.18 | 2,283,558 | +2.29(+1.93%) |
Jun 28, 2016 | 116.83 | 118.99 | 116.37 | 118.89 | 3,101,878 | +3.33(+2.88%) |
Jun 27, 2016 | 116.80 | 116.99 | 114.48 | 115.56 | 3,248,126 | -2.10(-1.78%) |
Jun 24, 2016 | 116.27 | 120.00 | 116.27 | 117.66 | 3,649,870 | -3.34(-2.76%) |
Jun 23, 2016 | 121.72 | 121.72 | 120.16 | 121.00 | 1,946,215 | +0.84(+0.70%) |
Jun 22, 2016 | 121.12 | 122.36 | 119.98 | 120.16 | 2,566,965 | -0.93(-0.77%) |
Jun 21, 2016 | 123.07 | 123.07 | 121.07 | 121.09 | 2,279,524 | -1.25(-1.02%) |
Jun 20, 2016 | 122.00 | 123.57 | 121.89 | 122.34 | 2,415,444 | +1.24(+1.02%) |
Jun 17, 2016 | 121.44 | 121.74 | 120.30 | 121.10 | 2,103,728 | -0.54(-0.44%) |
Jun 16, 2016 | 119.69 | 121.79 | 118.86 | 121.64 | 2,408,795 | +1.72(+1.43%) |
Jun 15, 2016 | 120.00 | 121.07 | 119.53 | 119.92 | 2,161,890 | +0.36(+0.30%) |
Jun 14, 2016 | 119.10 | 120.00 | 118.83 | 119.56 | 1,849,807 | +0.38(+0.32%) |
Jun 13, 2016 | 120.38 | 121.36 | 119.05 | 119.18 | 2,034,015 | -1.34(-1.11%) |
Jun 10, 2016 | 120.46 | 120.56 | 119.66 | 120.52 | 1,801,722 | -0.75(-0.62%) |
Jun 09, 2016 | 122.25 | 122.68 | 119.97 | 121.27 | 2,493,626 | -1.45(-1.18%) |
Jun 08, 2016 | 121.54 | 123.18 | 121.20 | 122.72 | 2,467,370 | +1.12(+0.92%) |
Jun 07, 2016 | 122.15 | 122.79 | 121.60 | 121.60 | 1,823,685 | -0.69(-0.56%) |
Jun 06, 2016 | 120.10 | 122.78 | 119.88 | 122.29 | 2,408,302 | +2.25(+1.87%) |
Jun 03, 2016 | 118.87 | 120.30 | 118.42 | 120.04 | 2,887,632 | +0.01(+0.01%) |
Jun 02, 2016 | 115.25 | 120.07 | 114.77 | 120.03 | 5,841,121 | +4.74(+4.11%) |
Jun 01, 2016 | 113.23 | 115.30 | 112.80 | 115.29 | 2,590,494 | +2.06(+1.82%) |
May 31, 2016 | 113.73 | 114.24 | 113.07 | 113.23 | 3,122,715 | -0.02(-0.02%) |
May 27, 2016 | 113.29 | 113.25 | 113.25 | 113.25 | 1,269,000 | +0.18(+0.16%) |
May 26, 2016 | 113.33 | 113.82 | 112.65 | 113.07 | 1,903,044 | -0.62(-0.55%) |
May 25, 2016 | 112.31 | 113.85 | 111.87 | 113.69 | 2,927,697 | +2.06(+1.85%) |
May 24, 2016 | 110.54 | 111.94 | 110.25 | 111.63 | 2,470,669 | +1.54(+1.40%) |
May 23, 2016 | 110.42 | 111.00 | 109.59 | 110.09 | 1,773,065 | -0.55(-0.50%) |
May 20, 2016 | 110.38 | 111.43 | 110.20 | 110.64 | 1,160,289 | +0.92(+0.84%) |
May 19, 2016 | 109.91 | 111.33 | 108.64 | 109.72 | 1,272,425 | -0.88(-0.80%) |
May 18, 2016 | 110.04 | 111.48 | 109.60 | 110.60 | 1,836,874 | +0.40(+0.36%) |
May 17, 2016 | 110.40 | 111.12 | 109.44 | 110.20 | 1,818,166 | -0.30(-0.27%) |
May 16, 2016 | 107.81 | 110.55 | 107.59 | 110.50 | 2,555,065 | +2.60(+2.41%) |
May 13, 2016 | 108.54 | 109.49 | 106.30 | 107.90 | 3,163,262 | -0.70(-0.64%) |
May 12, 2016 | 112.45 | 112.78 | 107.78 | 108.60 | 4,437,699 | -3.66(-3.26%) |
May 11, 2016 | 114.72 | 114.72 | 112.28 | 112.26 | 1,556,892 | -2.20(-1.92%) |
May 10, 2016 | 114.24 | 114.79 | 113.58 | 114.46 | 1,522,209 | +0.53(+0.47%) |
May 09, 2016 | 112.81 | 115.44 | 112.81 | 113.93 | 1,989,944 | +1.11(+0.98%) |
May 06, 2016 | 113.19 | 114.26 | 111.73 | 112.82 | 3,203,232 | -1.05(-0.92%) |
May 05, 2016 | 112.89 | 114.32 | 112.53 | 113.87 | 1,741,741 | +0.81(+0.72%) |
May 04, 2016 | 113.05 | 113.97 | 112.30 | 113.06 | 2,316,305 | -1.01(-0.89%) |
May 03, 2016 | 113.46 | 114.93 | 113.30 | 114.07 | 1,782,453 | +0.22(+0.19%) |