Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 128.42 | 129.41 | 127.88 | 128.98 | 13,708,194 | +1.32(+1.03%) |
Jul 28, 2016 | 128.09 | 128.20 | 127.20 | 127.66 | 9,261,186 | -0.37(-0.29%) |
Jul 27, 2016 | 126.79 | 128.12 | 126.04 | 128.03 | 17,064,664 | +2.03(+1.61%) |
Jul 26, 2016 | 126.09 | 126.14 | 125.75 | 126.00 | 7,612,595 | +0.53(+0.42%) |
Jul 25, 2016 | 125.53 | 126.21 | 125.11 | 125.47 | 13,138,908 | -0.88(-0.70%) |
Jul 22, 2016 | 126.43 | 126.52 | 126.01 | 126.35 | 7,716,032 | -0.95(-0.75%) |
Jul 21, 2016 | 125.66 | 127.37 | 125.60 | 127.30 | 9,399,068 | +1.91(+1.52%) |
Jul 20, 2016 | 125.50 | 126.12 | 125.31 | 125.39 | 11,775,759 | -1.82(-1.43%) |
Jul 19, 2016 | 126.95 | 127.35 | 126.82 | 127.21 | 5,170,165 | +0.17(+0.13%) |
Jul 18, 2016 | 127.02 | 127.50 | 126.63 | 127.04 | 8,486,077 | +0.20(+0.16%) |
Jul 15, 2016 | 126.38 | 127.19 | 126.33 | 126.84 | 13,892,073 | -0.49(-0.38%) |
Jul 14, 2016 | 126.31 | 127.37 | 126.03 | 127.33 | 12,130,733 | -0.99(-0.77%) |
Jul 13, 2016 | 128.00 | 128.43 | 127.61 | 128.32 | 7,377,361 | +1.17(+0.92%) |
Jul 12, 2016 | 128.52 | 128.54 | 126.99 | 127.15 | 26,459,230 | -2.14(-1.66%) |
Jul 11, 2016 | 129.49 | 129.90 | 129.16 | 129.29 | 10,855,330 | -1.23(-0.94%) |
Jul 08, 2016 | 129.85 | 130.52 | 129.74 | 130.52 | 17,634,218 | +0.78(+0.60%) |
Jul 07, 2016 | 129.82 | 130.12 | 128.98 | 129.74 | 16,508,126 | -0.49(-0.38%) |
Jul 06, 2016 | 130.50 | 131.15 | 129.82 | 130.23 | 17,375,544 | +0.76(+0.59%) |
Jul 05, 2016 | 128.80 | 129.59 | 128.17 | 129.47 | 18,954,316 | +1.06(+0.83%) |
Jul 01, 2016 | 127.66 | 128.41 | 128.41 | 128.41 | 14,940,700 | +1.94(+1.53%) |
Jun 30, 2016 | 125.95 | 126.52 | 125.60 | 126.47 | 15,978,227 | +0.63(+0.50%) |
Jun 29, 2016 | 125.91 | 126.81 | 125.70 | 125.84 | 12,217,009 | +0.52(+0.41%) |
Jun 28, 2016 | 125.56 | 126.02 | 125.06 | 125.32 | 15,997,823 | -1.36(-1.07%) |
Jun 27, 2016 | 126.44 | 127.03 | 125.83 | 126.68 | 21,398,368 | +0.67(+0.53%) |
Jun 24, 2016 | 126.62 | 126.82 | 125.00 | 126.01 | 35,782,892 | +5.90(+4.91%) |
Jun 23, 2016 | 120.48 | 121.03 | 120.06 | 120.11 | 10,698,604 | -0.79(-0.65%) |
Jun 22, 2016 | 120.83 | 121.25 | 120.68 | 120.90 | 7,860,020 | +0.06(+0.05%) |
Jun 21, 2016 | 121.65 | 121.86 | 120.77 | 120.84 | 14,584,997 | -2.37(-1.92%) |
Jun 20, 2016 | 122.26 | 123.33 | 122.13 | 123.21 | 11,865,690 | -0.74(-0.60%) |
Jun 17, 2016 | 123.26 | 124.10 | 122.69 | 123.95 | 15,573,825 | +1.57(+1.28%) |
Jun 16, 2016 | 125.17 | 125.67 | 122.23 | 122.38 | 26,630,226 | -1.30(-1.05%) |
Jun 15, 2016 | 122.52 | 123.87 | 122.38 | 123.68 | 15,048,746 | +0.91(+0.74%) |
Jun 14, 2016 | 123.00 | 123.06 | 122.30 | 122.77 | 11,651,344 | +0.13(+0.11%) |
Jun 13, 2016 | 122.80 | 122.83 | 122.03 | 122.64 | 12,590,404 | +0.90(+0.74%) |
Jun 10, 2016 | 121.55 | 122.10 | 121.17 | 121.74 | 13,939,966 | +0.49(+0.40%) |
Jun 09, 2016 | 120.61 | 121.48 | 120.55 | 121.25 | 12,168,510 | +0.67(+0.56%) |
Jun 08, 2016 | 120.30 | 120.78 | 120.23 | 120.58 | 11,654,270 | +1.76(+1.48%) |
Jun 07, 2016 | 118.50 | 119.02 | 118.41 | 118.82 | 4,602,612 | -0.10(-0.08%) |
Jun 06, 2016 | 118.89 | 119.17 | 118.45 | 118.92 | 9,882,863 | +0.04(+0.03%) |
Jun 03, 2016 | 118.25 | 118.89 | 118.23 | 118.88 | 14,605,056 | +3.21(+2.78%) |
Jun 02, 2016 | 115.78 | 115.97 | 115.58 | 115.67 | 4,591,050 | -0.27(-0.23%) |
Jun 01, 2016 | 115.97 | 116.14 | 115.20 | 115.94 | 8,392,998 | -0.12(-0.10%) |
May 31, 2016 | 115.76 | 116.40 | 115.50 | 116.06 | 8,187,225 | +0.44(+0.38%) |
May 27, 2016 | 116.27 | 115.62 | 115.62 | 115.62 | 8,686,700 | -0.96(-0.82%) |
May 26, 2016 | 117.57 | 117.63 | 116.39 | 116.58 | 5,890,877 | -0.40(-0.34%) |
May 25, 2016 | 116.59 | 117.06 | 116.32 | 116.98 | 10,498,608 | -0.32(-0.27%) |
May 24, 2016 | 118.17 | 118.23 | 117.25 | 117.30 | 12,769,100 | -2.07(-1.73%) |
May 23, 2016 | 118.86 | 119.60 | 118.75 | 119.37 | 8,628,224 | -0.34(-0.28%) |
May 20, 2016 | 120.19 | 120.32 | 119.31 | 119.71 | 10,379,355 | -0.16(-0.13%) |
May 19, 2016 | 120.10 | 119.97 | 118.92 | 119.87 | 14,333,552 | -0.23(-0.19%) |
May 18, 2016 | 122.22 | 121.92 | 119.88 | 120.10 | 13,381,327 | -2.12(-1.73%) |
May 17, 2016 | 121.58 | 122.52 | 121.48 | 122.22 | 8,618,598 | +0.42(+0.34%) |
May 16, 2016 | 122.93 | 122.97 | 121.38 | 121.80 | 7,101,392 | +0.09(+0.07%) |
May 13, 2016 | 121.09 | 121.86 | 120.66 | 121.71 | 7,672,825 | +0.55(+0.45%) |
May 12, 2016 | 122.02 | 122.39 | 121.00 | 121.16 | 7,446,999 | -0.96(-0.79%) |
May 11, 2016 | 121.85 | 122.16 | 121.38 | 122.12 | 7,584,321 | +1.14(+0.94%) |
May 10, 2016 | 120.74 | 121.38 | 120.08 | 120.98 | 9,842,110 | +0.33(+0.27%) |
May 09, 2016 | 121.20 | 121.28 | 120.59 | 120.65 | 9,233,612 | -2.53(-2.05%) |
May 06, 2016 | 122.83 | 123.81 | 122.59 | 123.18 | 11,366,823 | +1.11(+0.91%) |
May 05, 2016 | 122.63 | 122.73 | 121.25 | 122.07 | 8,846,532 | -0.14(-0.11%) |
May 04, 2016 | 122.85 | 123.22 | 121.51 | 122.21 | 9,395,095 | -0.75(-0.61%) |
May 03, 2016 | 123.73 | 123.82 | 122.51 | 122.96 | 9,062,773 | -0.28(-0.23%) |