Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 134.41 | 134.95 | 133.60 | 134.77 | 3,984,510 | +0.59(+0.44%) |
Jul 28, 2016 | 132.34 | 134.59 | 130.45 | 134.19 | 6,627,877 | +0.47(+0.35%) |
Jul 27, 2016 | 131.19 | 134.04 | 131.18 | 133.72 | 5,359,450 | +2.36(+1.80%) |
Jul 26, 2016 | 129.96 | 131.66 | 129.87 | 131.36 | 3,680,603 | +0.87(+0.67%) |
Jul 25, 2016 | 129.81 | 130.79 | 128.54 | 130.49 | 3,452,365 | +0.70(+0.54%) |
Jul 22, 2016 | 129.09 | 130.31 | 128.48 | 129.79 | 3,191,548 | +1.16(+0.90%) |
Jul 21, 2016 | 128.00 | 128.69 | 127.47 | 128.63 | 2,516,825 | +0.74(+0.58%) |
Jul 20, 2016 | 127.27 | 128.21 | 126.78 | 127.89 | 2,758,917 | +0.59(+0.47%) |
Jul 19, 2016 | 127.86 | 129.04 | 126.87 | 127.30 | 2,871,164 | -0.34(-0.27%) |
Jul 18, 2016 | 128.34 | 128.48 | 127.53 | 127.64 | 2,317,438 | -0.27(-0.21%) |
Jul 15, 2016 | 128.05 | 128.93 | 126.57 | 127.92 | 4,058,670 | +0.42(+0.33%) |
Jul 14, 2016 | 126.92 | 127.69 | 125.93 | 127.50 | 3,120,568 | +1.74(+1.38%) |
Jul 13, 2016 | 127.42 | 127.43 | 125.59 | 125.76 | 3,435,919 | -1.13(-0.89%) |
Jul 12, 2016 | 125.83 | 127.14 | 125.75 | 126.89 | 3,072,124 | +1.40(+1.11%) |
Jul 11, 2016 | 126.42 | 127.17 | 125.35 | 125.49 | 3,145,882 | -0.72(-0.57%) |
Jul 08, 2016 | 123.48 | 126.22 | 122.68 | 126.21 | 4,775,785 | +3.53(+2.88%) |
Jul 07, 2016 | 122.11 | 122.81 | 121.63 | 122.68 | 3,110,699 | +1.82(+1.50%) |
Jul 05, 2016 | 120.88 | 121.39 | 120.16 | 120.86 | 2,998,449 | -0.01(-0.01%) |
Jul 01, 2016 | 119.42 | 120.87 | 120.87 | 120.87 | 3,520,534 | +1.67(+1.40%) |
Jun 30, 2016 | 118.17 | 119.42 | 117.38 | 119.20 | 4,442,900 | +1.61(+1.37%) |
Jun 29, 2016 | 116.82 | 118.10 | 116.44 | 117.59 | 4,813,399 | +1.32(+1.13%) |
Jun 28, 2016 | 114.30 | 116.28 | 114.07 | 116.28 | 5,549,942 | +3.01(+2.66%) |
Jun 27, 2016 | 114.51 | 115.22 | 112.67 | 113.27 | 5,372,272 | -1.46(-1.28%) |
Jun 24, 2016 | 115.32 | 116.97 | 114.41 | 114.73 | 6,279,093 | -4.56(-3.82%) |
Jun 23, 2016 | 118.46 | 119.39 | 118.01 | 119.29 | 3,829,696 | +1.93(+1.64%) |
Jun 22, 2016 | 116.79 | 119.22 | 116.73 | 117.37 | 5,705,832 | +0.31(+0.26%) |
Jun 21, 2016 | 118.41 | 118.67 | 116.34 | 117.06 | 3,347,114 | -0.96(-0.82%) |
Jun 20, 2016 | 118.92 | 119.62 | 117.80 | 118.02 | 4,148,965 | +0.81(+0.69%) |
Jun 17, 2016 | 119.56 | 119.68 | 117.16 | 117.22 | 5,976,695 | -2.10(-1.76%) |
Jun 16, 2016 | 118.83 | 119.79 | 118.06 | 119.32 | 2,964,376 | +0.31(+0.26%) |
Jun 15, 2016 | 119.97 | 120.71 | 118.94 | 119.00 | 3,119,196 | -0.85(-0.71%) |
Jun 14, 2016 | 119.66 | 120.24 | 118.80 | 119.86 | 2,699,965 | -0.07(-0.06%) |
Jun 13, 2016 | 121.48 | 122.31 | 119.86 | 119.93 | 2,987,299 | -1.33(-1.10%) |
Jun 10, 2016 | 121.64 | 122.47 | 120.37 | 121.26 | 3,351,984 | -1.57(-1.28%) |
Jun 09, 2016 | 123.59 | 124.55 | 122.22 | 122.83 | 3,041,761 | -0.95(-0.77%) |
Jun 08, 2016 | 124.16 | 124.52 | 123.42 | 123.78 | 3,160,444 | -0.70(-0.56%) |
Jun 07, 2016 | 124.67 | 125.07 | 124.00 | 124.48 | 2,420,952 | -1.02(-0.81%) |
Jun 06, 2016 | 125.02 | 125.94 | 124.48 | 125.50 | 2,422,208 | +0.78(+0.63%) |
Jun 03, 2016 | 125.24 | 125.34 | 122.86 | 124.72 | 2,743,494 | -0.53(-0.42%) |
Jun 02, 2016 | 123.96 | 125.25 | 123.74 | 125.25 | 3,046,793 | +1.43(+1.15%) |
Jun 01, 2016 | 123.48 | 124.44 | 122.80 | 123.82 | 2,191,838 | +0.08(+0.06%) |
May 31, 2016 | 123.33 | 124.12 | 122.89 | 123.74 | 4,090,190 | +0.95(+0.77%) |
May 27, 2016 | 122.37 | 122.80 | 122.80 | 122.80 | 1,741,056 | +0.93(+0.76%) |
May 26, 2016 | 121.37 | 122.44 | 121.08 | 121.86 | 2,308,601 | -0.02(-0.01%) |
May 25, 2016 | 120.29 | 122.09 | 119.98 | 121.88 | 3,897,452 | +2.23(+1.87%) |
May 24, 2016 | 118.07 | 119.82 | 117.82 | 119.65 | 3,294,453 | +2.68(+2.29%) |
May 23, 2016 | 117.55 | 118.10 | 116.85 | 116.97 | 1,969,836 | -0.69(-0.59%) |
May 20, 2016 | 116.67 | 118.86 | 116.46 | 117.66 | 3,926,451 | +1.18(+1.02%) |
May 19, 2016 | 117.08 | 117.69 | 115.26 | 116.47 | 3,858,689 | -1.69(-1.43%) |
May 18, 2016 | 117.44 | 118.64 | 116.90 | 118.17 | 4,128,585 | +0.56(+0.48%) |
May 17, 2016 | 119.43 | 119.80 | 117.08 | 117.60 | 5,726,531 | -2.48(-2.06%) |
May 16, 2016 | 119.36 | 120.54 | 118.85 | 120.08 | 3,082,453 | +0.72(+0.60%) |
May 13, 2016 | 118.47 | 120.71 | 118.47 | 119.36 | 3,128,750 | +0.35(+0.30%) |
May 12, 2016 | 120.39 | 120.64 | 118.28 | 119.00 | 3,830,934 | -1.00(-0.83%) |
May 11, 2016 | 122.76 | 123.17 | 119.93 | 120.00 | 3,522,809 | -2.38(-1.95%) |
May 10, 2016 | 121.38 | 122.58 | 120.60 | 122.38 | 3,321,179 | +1.42(+1.18%) |
May 09, 2016 | 119.63 | 121.48 | 119.10 | 120.96 | 3,841,796 | +1.73(+1.45%) |
May 06, 2016 | 119.46 | 120.21 | 117.81 | 119.23 | 3,860,711 | -0.83(-0.69%) |
May 05, 2016 | 119.96 | 121.58 | 119.36 | 120.05 | 2,987,316 | +0.05(+0.05%) |
May 04, 2016 | 120.86 | 121.31 | 119.49 | 120.00 | 3,916,737 | -1.69(-1.39%) |
May 03, 2016 | 123.26 | 123.33 | 121.42 | 121.69 | 3,678,401 | -2.05(-1.66%) |