Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 112.80 | 113.83 | 112.78 | 113.44 | 4,463,454 | +0.23(+0.20%) |
Jul 28, 2016 | 111.75 | 113.34 | 111.68 | 113.21 | 3,936,239 | +1.35(+1.21%) |
Jul 27, 2016 | 112.43 | 112.98 | 111.56 | 111.85 | 3,693,470 | -0.36(-0.32%) |
Jul 26, 2016 | 112.01 | 112.84 | 111.65 | 112.21 | 3,138,815 | +0.20(+0.18%) |
Jul 25, 2016 | 112.05 | 112.30 | 111.72 | 112.01 | 4,085,390 | -0.02(-0.01%) |
Jul 22, 2016 | 111.93 | 112.12 | 111.56 | 112.02 | 3,201,720 | +0.37(+0.33%) |
Jul 21, 2016 | 112.22 | 112.53 | 111.16 | 111.66 | 6,063,005 | -1.10(-0.98%) |
Jul 20, 2016 | 112.75 | 112.77 | 112.23 | 112.75 | 3,768,120 | +0.35(+0.31%) |
Jul 19, 2016 | 111.66 | 112.46 | 111.24 | 112.40 | 4,669,336 | +0.53(+0.47%) |
Jul 18, 2016 | 111.16 | 111.99 | 110.62 | 111.88 | 4,546,133 | +1.28(+1.16%) |
Jul 15, 2016 | 110.88 | 111.26 | 110.49 | 110.60 | 6,486,891 | +0.20(+0.18%) |
Jul 14, 2016 | 110.28 | 110.61 | 109.82 | 110.40 | 3,805,420 | +0.81(+0.73%) |
Jul 13, 2016 | 110.65 | 110.94 | 109.22 | 109.59 | 5,161,632 | -1.05(-0.95%) |
Jul 12, 2016 | 110.97 | 111.59 | 110.20 | 110.65 | 4,406,274 | -0.25(-0.23%) |
Jul 11, 2016 | 110.64 | 111.50 | 110.33 | 110.90 | 5,577,784 | +0.66(+0.60%) |
Jul 08, 2016 | 108.59 | 110.25 | 107.63 | 110.24 | 5,857,172 | +2.61(+2.43%) |
Jul 07, 2016 | 107.70 | 108.46 | 107.13 | 107.63 | 4,841,976 | -0.34(-0.31%) |
Jul 06, 2016 | 106.02 | 108.00 | 105.88 | 107.96 | 6,010,644 | +1.82(+1.72%) |
Jul 05, 2016 | 106.35 | 107.07 | 105.45 | 106.14 | 4,992,293 | -0.22(-0.21%) |
Jul 01, 2016 | 105.27 | 106.36 | 106.36 | 106.36 | 6,879,599 | +1.58(+1.51%) |
Jun 30, 2016 | 104.43 | 104.92 | 103.47 | 104.78 | 8,094,110 | +0.26(+0.25%) |
Jun 29, 2016 | 104.95 | 105.42 | 104.13 | 104.52 | 7,043,906 | -0.13(-0.13%) |
Jun 28, 2016 | 103.30 | 104.65 | 103.06 | 104.65 | 6,562,510 | +2.35(+2.29%) |
Jun 27, 2016 | 102.85 | 103.19 | 101.44 | 102.30 | 6,915,468 | -1.42(-1.37%) |
Jun 24, 2016 | 103.47 | 104.87 | 103.02 | 103.72 | 10,943,367 | -1.55(-1.47%) |
Jun 23, 2016 | 105.84 | 105.91 | 104.58 | 105.27 | 5,830,063 | +0.57(+0.54%) |
Jun 22, 2016 | 104.78 | 105.83 | 104.54 | 104.70 | 4,537,892 | -0.11(-0.11%) |
Jun 21, 2016 | 105.00 | 105.29 | 104.45 | 104.82 | 4,388,248 | +0.10(+0.09%) |
Jun 20, 2016 | 105.14 | 105.73 | 104.56 | 104.72 | 4,728,754 | +0.39(+0.38%) |
Jun 17, 2016 | 104.64 | 104.85 | 103.99 | 104.33 | 9,191,079 | -0.18(-0.17%) |
Jun 16, 2016 | 103.43 | 104.66 | 103.11 | 104.51 | 5,401,353 | +0.68(+0.66%) |
Jun 15, 2016 | 103.18 | 104.83 | 102.97 | 103.83 | 6,263,916 | +1.06(+1.03%) |
Jun 14, 2016 | 104.47 | 104.57 | 102.33 | 102.77 | 8,899,982 | -2.13(-2.03%) |
Jun 13, 2016 | 105.80 | 106.22 | 104.86 | 104.89 | 5,887,116 | -0.82(-0.78%) |
Jun 10, 2016 | 105.40 | 106.04 | 105.20 | 105.71 | 4,784,485 | -0.39(-0.36%) |
Jun 09, 2016 | 106.08 | 106.49 | 105.89 | 106.10 | 4,205,145 | -0.24(-0.22%) |
Jun 08, 2016 | 106.68 | 106.92 | 106.06 | 106.34 | 4,560,487 | -0.27(-0.25%) |
Jun 07, 2016 | 106.17 | 107.33 | 106.12 | 106.61 | 5,403,375 | +0.60(+0.57%) |
Jun 06, 2016 | 107.35 | 107.39 | 105.42 | 106.01 | 9,812,306 | -2.09(-1.94%) |
Jun 03, 2016 | 108.75 | 108.91 | 107.43 | 108.10 | 5,064,585 | -0.55(-0.51%) |
Jun 02, 2016 | 108.19 | 108.89 | 107.77 | 108.65 | 4,702,162 | +0.48(+0.44%) |
Jun 01, 2016 | 108.41 | 108.41 | 107.62 | 108.18 | 5,781,741 | -0.24(-0.22%) |
May 31, 2016 | 109.60 | 109.79 | 108.09 | 108.41 | 7,759,014 | -0.93(-0.85%) |
May 27, 2016 | 109.45 | 109.34 | 109.34 | 109.34 | 4,930,890 | -0.09(-0.08%) |
May 26, 2016 | 108.68 | 109.68 | 108.46 | 109.43 | 4,895,941 | +0.69(+0.64%) |
May 25, 2016 | 108.95 | 109.81 | 108.61 | 108.74 | 6,146,555 | -0.13(-0.12%) |
May 24, 2016 | 107.90 | 109.28 | 107.80 | 108.87 | 6,346,147 | +1.58(+1.48%) |
May 23, 2016 | 107.63 | 108.15 | 107.19 | 107.28 | 4,720,338 | -0.35(-0.33%) |
May 20, 2016 | 107.67 | 108.62 | 107.55 | 107.64 | 6,234,858 | +0.10(+0.09%) |
May 19, 2016 | 107.31 | 107.86 | 106.76 | 107.54 | 5,606,150 | -0.03(-0.03%) |
May 18, 2016 | 106.97 | 108.39 | 106.14 | 107.57 | 10,116,989 | -0.19(-0.17%) |
May 17, 2016 | 108.70 | 109.79 | 107.02 | 107.76 | 19,583,486 | -2.73(-2.47%) |
May 16, 2016 | 109.26 | 111.47 | 108.69 | 110.48 | 10,278,069 | +1.80(+1.66%) |
May 13, 2016 | 109.23 | 110.48 | 108.60 | 108.68 | 6,487,207 | -0.86(-0.79%) |
May 12, 2016 | 110.21 | 110.21 | 108.66 | 109.55 | 6,560,473 | -0.09(-0.08%) |
May 11, 2016 | 111.68 | 111.88 | 109.42 | 109.64 | 7,420,953 | -2.62(-2.33%) |
May 10, 2016 | 111.28 | 112.51 | 111.28 | 112.25 | 4,486,644 | +1.04(+0.93%) |
May 09, 2016 | 110.69 | 111.41 | 110.40 | 111.22 | 4,351,504 | +0.44(+0.40%) |
May 06, 2016 | 109.78 | 110.87 | 109.64 | 110.78 | 4,112,053 | +0.84(+0.76%) |
May 05, 2016 | 110.10 | 110.51 | 109.19 | 109.94 | 4,255,933 | -0.40(-0.36%) |
May 04, 2016 | 109.06 | 110.53 | 108.68 | 110.34 | 3,909,982 | +0.51(+0.46%) |
May 03, 2016 | 110.57 | 110.89 | 109.42 | 109.83 | 4,175,584 | -1.23(-1.11%) |