Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 114.04 | 114.62 | 113.50 | 114.23 | 461,842 | -0.11(-0.10%) |
Jul 28, 2016 | 114.59 | 114.85 | 114.01 | 114.34 | 298,157 | -0.49(-0.43%) |
Jul 27, 2016 | 114.42 | 115.15 | 113.80 | 114.83 | 433,942 | +0.47(+0.41%) |
Jul 26, 2016 | 114.84 | 115.66 | 114.20 | 114.36 | 340,033 | -0.22(-0.19%) |
Jul 25, 2016 | 114.18 | 114.80 | 113.72 | 114.58 | 396,142 | +0.05(+0.05%) |
Jul 22, 2016 | 113.86 | 114.63 | 113.28 | 114.52 | 404,538 | +0.56(+0.49%) |
Jul 21, 2016 | 114.28 | 115.04 | 113.70 | 113.96 | 405,550 | -0.62(-0.54%) |
Jul 20, 2016 | 115.05 | 115.10 | 112.44 | 114.58 | 577,801 | -0.16(-0.14%) |
Jul 19, 2016 | 113.84 | 115.07 | 113.52 | 114.73 | 764,521 | +0.18(+0.15%) |
Jul 18, 2016 | 115.34 | 115.34 | 114.23 | 114.56 | 500,158 | -0.56(-0.49%) |
Jul 15, 2016 | 116.80 | 116.80 | 114.64 | 115.12 | 554,517 | -1.34(-1.15%) |
Jul 14, 2016 | 117.92 | 117.98 | 116.41 | 116.46 | 613,962 | -0.35(-0.30%) |
Jul 13, 2016 | 117.91 | 118.03 | 116.56 | 116.81 | 681,808 | -0.72(-0.61%) |
Jul 12, 2016 | 116.32 | 117.64 | 115.84 | 117.53 | 913,373 | +1.55(+1.34%) |
Jul 11, 2016 | 115.59 | 116.53 | 114.61 | 115.98 | 522,313 | +0.42(+0.37%) |
Jul 08, 2016 | 116.46 | 114.98 | 115.18 | 115.56 | 749,770 | +0.57(+0.50%) |
Jul 07, 2016 | 114.84 | 115.94 | 114.56 | 114.98 | 639,726 | +0.89(+0.78%) |
Jul 05, 2016 | 111.06 | 114.15 | 111.06 | 114.10 | 824,064 | -0.48(-0.42%) |
Jul 01, 2016 | 115.02 | 114.58 | 114.58 | 114.58 | 928,996 | -0.29(-0.25%) |
Jun 30, 2016 | 112.14 | 114.97 | 110.95 | 114.86 | 1,258,282 | +3.06(+2.74%) |
Jun 29, 2016 | 109.35 | 111.81 | 109.08 | 111.81 | 1,136,032 | +3.18(+2.93%) |
Jun 28, 2016 | 105.16 | 108.69 | 105.00 | 108.63 | 860,650 | +4.29(+4.11%) |
Jun 27, 2016 | 105.50 | 106.81 | 103.96 | 104.34 | 963,234 | -3.32(-3.08%) |
Jun 24, 2016 | 111.33 | 111.56 | 106.67 | 107.66 | 1,780,242 | -9.79(-8.34%) |
Jun 23, 2016 | 117.72 | 117.72 | 116.48 | 117.45 | 556,804 | +1.07(+0.92%) |
Jun 22, 2016 | 116.94 | 117.69 | 116.24 | 116.38 | 610,849 | -0.77(-0.66%) |
Jun 21, 2016 | 116.43 | 117.25 | 115.33 | 117.16 | 527,765 | +0.98(+0.84%) |
Jun 20, 2016 | 116.40 | 118.01 | 116.02 | 116.18 | 598,130 | +0.86(+0.75%) |
Jun 17, 2016 | 114.71 | 115.70 | 113.57 | 115.32 | 716,608 | +0.45(+0.39%) |
Jun 16, 2016 | 113.48 | 114.89 | 112.94 | 114.86 | 439,937 | +0.64(+0.56%) |
Jun 15, 2016 | 115.89 | 115.89 | 113.82 | 114.22 | 411,580 | -0.75(-0.66%) |
Jun 14, 2016 | 114.75 | 115.66 | 114.04 | 114.97 | 357,871 | -0.47(-0.41%) |
Jun 13, 2016 | 116.94 | 117.45 | 115.30 | 115.44 | 286,161 | -1.42(-1.21%) |
Jun 10, 2016 | 118.57 | 118.64 | 116.21 | 116.86 | 595,647 | -2.36(-1.98%) |
Jun 09, 2016 | 118.44 | 119.31 | 117.90 | 119.23 | 429,526 | +0.51(+0.43%) |
Jun 08, 2016 | 118.68 | 119.07 | 117.80 | 118.72 | 781,563 | -0.20(-0.17%) |
Jun 07, 2016 | 117.82 | 119.34 | 117.49 | 118.92 | 466,736 | +1.44(+1.23%) |
Jun 06, 2016 | 117.50 | 118.46 | 114.70 | 117.48 | 583,864 | +0.18(+0.16%) |
Jun 03, 2016 | 117.60 | 117.63 | 115.94 | 117.29 | 540,123 | -1.17(-0.99%) |
Jun 02, 2016 | 117.76 | 118.53 | 116.83 | 118.46 | 460,413 | +0.62(+0.53%) |
Jun 01, 2016 | 117.47 | 117.90 | 116.62 | 117.84 | 479,880 | +0.05(+0.04%) |
May 31, 2016 | 118.23 | 118.41 | 117.03 | 117.79 | 1,504,432 | +0.10(+0.09%) |
May 27, 2016 | 116.40 | 117.69 | 117.69 | 117.69 | 785,243 | +1.20(+1.03%) |
May 26, 2016 | 116.26 | 116.83 | 115.40 | 116.49 | 682,028 | +0.14(+0.12%) |
May 25, 2016 | 116.93 | 117.83 | 115.88 | 116.36 | 502,358 | -0.15(-0.13%) |
May 24, 2016 | 116.05 | 116.93 | 115.17 | 116.50 | 827,170 | +0.62(+0.53%) |
May 23, 2016 | 115.45 | 116.14 | 114.79 | 115.89 | 696,442 | +0.35(+0.30%) |
May 20, 2016 | 115.15 | 115.72 | 114.00 | 115.54 | 887,597 | +0.42(+0.36%) |
May 19, 2016 | 114.57 | 115.44 | 112.89 | 115.12 | 650,149 | -0.14(-0.12%) |
May 18, 2016 | 113.37 | 115.38 | 112.73 | 115.26 | 684,379 | +1.71(+1.51%) |
May 17, 2016 | 113.54 | 114.25 | 111.46 | 113.55 | 630,385 | -0.46(-0.40%) |
May 16, 2016 | 113.28 | 114.65 | 113.05 | 114.01 | 574,674 | +0.86(+0.76%) |
May 13, 2016 | 114.01 | 116.18 | 112.94 | 113.14 | 777,234 | -0.85(-0.74%) |
May 12, 2016 | 114.50 | 114.62 | 112.26 | 113.99 | 517,153 | -0.29(-0.26%) |
May 11, 2016 | 115.66 | 115.88 | 114.16 | 114.28 | 646,506 | -1.20(-1.04%) |
May 10, 2016 | 113.99 | 115.92 | 113.00 | 115.48 | 2,164,553 | +1.90(+1.68%) |
May 09, 2016 | 112.51 | 113.76 | 111.52 | 113.58 | 999,684 | +1.73(+1.55%) |
May 06, 2016 | 117.18 | 117.18 | 111.55 | 111.85 | 3,501,415 | -5.61(-4.78%) |
May 05, 2016 | 116.54 | 117.58 | 116.12 | 117.46 | 2,083,980 | +1.01(+0.87%) |
May 04, 2016 | 115.37 | 116.65 | 114.98 | 116.45 | 1,737,045 | +0.27(+0.23%) |
May 03, 2016 | 114.61 | 116.33 | 113.78 | 116.18 | 1,418,066 | +0.29(+0.25%) |