Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 124.52 | 125.71 | 123.58 | 123.81 | 35,096,000 | -1.06(-0.85%) |
Jul 28, 2016 | 127.39 | 128.19 | 123.50 | 124.87 | 79,010,064 | +1.66(+1.35%) |
Jul 27, 2016 | 122.29 | 124.87 | 121.38 | 123.21 | 52,386,420 | +2.12(+1.75%) |
Jul 26, 2016 | 121.87 | 121.94 | 120.62 | 121.09 | 17,590,746 | -0.41(-0.34%) |
Jul 25, 2016 | 121.26 | 121.72 | 117.66 | 121.50 | 18,498,398 | +0.63(+0.52%) |
Jul 22, 2016 | 119.77 | 120.88 | 119.18 | 120.87 | 18,441,956 | +0.39(+0.32%) |
Jul 21, 2016 | 121.79 | 121.97 | 120.12 | 120.48 | 17,815,978 | -1.31(-1.07%) |
Jul 20, 2016 | 121.12 | 122.07 | 120.43 | 121.79 | 20,063,712 | +1.31(+1.09%) |
Jul 19, 2016 | 118.86 | 120.72 | 118.53 | 120.48 | 21,558,432 | +1.24(+1.04%) |
Jul 18, 2016 | 117.20 | 119.48 | 116.77 | 119.24 | 20,873,450 | +2.51(+2.15%) |
Jul 15, 2016 | 117.61 | 118.16 | 116.46 | 116.74 | 16,663,626 | -0.43(-0.37%) |
Jul 14, 2016 | 117.38 | 117.52 | 116.58 | 117.17 | 14,583,783 | +0.51(+0.44%) |
Jul 13, 2016 | 118.27 | 118.27 | 116.56 | 116.66 | 16,214,317 | -1.15(-0.98%) |
Jul 12, 2016 | 118.50 | 118.59 | 117.44 | 117.81 | 15,229,221 | +0.06(+0.05%) |
Jul 11, 2016 | 117.58 | 118.57 | 117.38 | 117.75 | 17,724,430 | +0.63(+0.54%) |
Jul 08, 2016 | 116.31 | 117.38 | 115.73 | 117.12 | 18,161,846 | +1.39(+1.20%) |
Jul 07, 2016 | 116.51 | 116.85 | 115.24 | 115.73 | 16,641,481 | +1.65(+1.44%) |
Jul 05, 2016 | 113.82 | 114.13 | 112.86 | 114.08 | 14,237,315 | +0.01(+0.01%) |
Jul 01, 2016 | 114.08 | 114.07 | 114.07 | 114.07 | 14,995,894 | -0.09(-0.08%) |
Jun 30, 2016 | 114.55 | 115.06 | 113.55 | 114.16 | 23,204,126 | +0.12(+0.11%) |
Jun 29, 2016 | 113.25 | 114.13 | 112.93 | 114.04 | 20,978,178 | +1.46(+1.30%) |
Jun 28, 2016 | 110.51 | 112.63 | 110.43 | 112.58 | 26,833,870 | +3.73(+3.42%) |
Jun 27, 2016 | 111.45 | 111.45 | 108.11 | 108.86 | 36,417,844 | -3.11(-2.77%) |
Jun 24, 2016 | 110.89 | 113.56 | 110.88 | 111.96 | 40,686,252 | -3.00(-2.61%) |
Jun 23, 2016 | 114.25 | 114.97 | 113.42 | 114.96 | 16,169,951 | +1.17(+1.03%) |
Jun 22, 2016 | 114.53 | 114.62 | 113.49 | 113.79 | 14,856,925 | -0.47(-0.41%) |
Jun 21, 2016 | 114.00 | 115.09 | 113.85 | 114.26 | 19,182,324 | +1.01(+0.89%) |
Jun 20, 2016 | 113.65 | 114.60 | 112.63 | 113.25 | 20,786,928 | +0.35(+0.31%) |
Jun 17, 2016 | 114.30 | 114.31 | 112.44 | 112.90 | 24,670,456 | -1.37(-1.20%) |
Jun 16, 2016 | 113.75 | 114.38 | 112.82 | 114.27 | 19,248,038 | -0.21(-0.18%) |
Jun 15, 2016 | 115.18 | 115.32 | 113.95 | 114.48 | 19,836,102 | -0.34(-0.30%) |
Jun 14, 2016 | 113.95 | 114.83 | 113.46 | 114.82 | 17,627,610 | +0.99(+0.87%) |
Jun 13, 2016 | 114.88 | 115.21 | 113.19 | 113.83 | 31,735,988 | -2.67(-2.29%) |
Jun 10, 2016 | 117.42 | 117.98 | 116.14 | 116.50 | 18,530,466 | -1.94(-1.64%) |
Jun 09, 2016 | 118.00 | 118.55 | 117.58 | 118.43 | 13,867,597 | +0.17(+0.14%) |
Jun 08, 2016 | 117.64 | 118.47 | 117.15 | 118.27 | 14,518,599 | +0.63(+0.54%) |
Jun 07, 2016 | 119.11 | 119.17 | 117.55 | 117.64 | 17,114,164 | -1.03(-0.87%) |
Jun 06, 2016 | 118.49 | 119.30 | 118.27 | 118.66 | 12,756,724 | +0.32(+0.27%) |
Jun 03, 2016 | 118.85 | 118.85 | 117.73 | 118.34 | 14,150,112 | -0.46(-0.39%) |
Jun 02, 2016 | 118.56 | 135.46 | 118.09 | 118.80 | 13,231,875 | +0.15(+0.13%) |
Jun 01, 2016 | 118.37 | 118.95 | 117.69 | 118.65 | 15,040,659 | -0.03(-0.03%) |
May 31, 2016 | 119.33 | 119.97 | 118.00 | 118.68 | 23,562,606 | -0.57(-0.48%) |
May 27, 2016 | 119.43 | 119.25 | 119.25 | 119.25 | 13,507,917 | -0.09(-0.08%) |
May 26, 2016 | 118.11 | 119.63 | 117.80 | 119.34 | 18,490,466 | +1.58(+1.34%) |
May 25, 2016 | 118.00 | 118.54 | 117.26 | 117.77 | 20,053,310 | +0.19(+0.16%) |
May 24, 2016 | 116.12 | 117.61 | 116.00 | 117.58 | 20,188,998 | +1.73(+1.49%) |
May 23, 2016 | 117.30 | 117.47 | 115.82 | 115.85 | 20,451,540 | -1.38(-1.18%) |
May 20, 2016 | 116.84 | 117.86 | 116.83 | 117.23 | 18,964,932 | +0.54(+0.46%) |
May 19, 2016 | 116.93 | 117.36 | 115.76 | 116.69 | 20,558,746 | -0.84(-0.71%) |
May 18, 2016 | 116.68 | 118.14 | 116.61 | 117.53 | 21,656,834 | +0.30(+0.26%) |
May 17, 2016 | 118.69 | 118.88 | 117.08 | 117.23 | 21,331,328 | -1.32(-1.11%) |
May 16, 2016 | 119.25 | 119.48 | 117.23 | 118.54 | 31,272,012 | -1.14(-0.95%) |
May 13, 2016 | 120.25 | 120.51 | 119.55 | 119.68 | 18,143,516 | -0.47(-0.39%) |
May 12, 2016 | 119.85 | 120.71 | 118.77 | 120.15 | 22,048,658 | +0.76(+0.64%) |
May 11, 2016 | 120.28 | 120.95 | 119.29 | 119.39 | 22,045,288 | -0.98(-0.81%) |
May 10, 2016 | 119.49 | 120.37 | 114.68 | 120.37 | 23,234,498 | +1.26(+1.06%) |
May 09, 2016 | 119.41 | 120.15 | 118.77 | 119.11 | 21,145,834 | -0.25(-0.21%) |
May 06, 2016 | 117.04 | 119.51 | 116.99 | 119.36 | 26,423,574 | +1.68(+1.43%) |
May 05, 2016 | 117.92 | 118.85 | 117.13 | 117.69 | 22,070,016 | -0.25(-0.21%) |
May 04, 2016 | 116.49 | 118.17 | 116.45 | 117.94 | 23,465,326 | +0.63(+0.54%) |
May 03, 2016 | 117.39 | 118.03 | 116.90 | 117.31 | 24,133,040 | -1.14(-0.96%) |