Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 35,058,804 | -1.06(-0.85%) |
Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 78,926,320 | +1.66(+1.35%) |
Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 52,330,896 | +2.12(+1.75%) |
Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 17,572,102 | -0.41(-0.34%) |
Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 18,478,792 | +0.63(+0.52%) |
Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 18,422,410 | +0.39(+0.32%) |
Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 17,797,096 | -1.31(-1.07%) |
Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 20,042,446 | +1.31(+1.09%) |
Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 21,535,582 | +1.24(+1.04%) |
Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 20,851,326 | +2.51(+2.15%) |
Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 16,645,964 | -0.43(-0.37%) |
Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 14,568,326 | +0.51(+0.44%) |
Jul 13, 2016 | 118.39 | 118.39 | 116.68 | 116.78 | 16,197,132 | -1.15(-0.98%) |
Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 15,213,080 | +0.06(+0.05%) |
Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 17,705,644 | +0.63(+0.54%) |
Jul 08, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 18,142,596 | +1.39(+1.20%) |
Jul 07, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 16,623,843 | +1.65(+1.44%) |
Jul 05, 2016 | 113.94 | 114.25 | 112.98 | 114.20 | 14,222,225 | +0.01(+0.01%) |
Jul 01, 2016 | 114.20 | 114.19 | 114.19 | 114.19 | 14,980,000 | -0.09(-0.08%) |
Jun 30, 2016 | 114.67 | 115.18 | 113.67 | 114.28 | 23,179,532 | +0.12(+0.11%) |
Jun 29, 2016 | 113.37 | 114.25 | 113.05 | 114.16 | 20,955,944 | +1.46(+1.30%) |
Jun 28, 2016 | 110.63 | 112.75 | 110.55 | 112.70 | 26,805,430 | +3.73(+3.42%) |
Jun 27, 2016 | 111.57 | 111.57 | 108.23 | 108.97 | 36,379,244 | -3.11(-2.77%) |
Jun 24, 2016 | 111.01 | 113.68 | 111.00 | 112.08 | 40,643,128 | -3.00(-2.61%) |
Jun 23, 2016 | 114.37 | 115.09 | 113.54 | 115.08 | 16,152,813 | +1.17(+1.03%) |
Jun 22, 2016 | 114.65 | 114.74 | 113.61 | 113.91 | 14,841,178 | -0.47(-0.41%) |
Jun 21, 2016 | 114.12 | 115.21 | 113.97 | 114.38 | 19,161,992 | +1.01(+0.89%) |
Jun 20, 2016 | 113.77 | 114.72 | 112.75 | 113.37 | 20,764,896 | +0.35(+0.31%) |
Jun 17, 2016 | 114.42 | 114.43 | 112.56 | 113.02 | 24,644,308 | -1.37(-1.20%) |
Jun 16, 2016 | 113.87 | 114.50 | 112.94 | 114.39 | 19,227,638 | -0.21(-0.18%) |
Jun 15, 2016 | 115.30 | 115.44 | 114.07 | 114.60 | 19,815,078 | -0.34(-0.30%) |
Jun 14, 2016 | 114.07 | 114.95 | 113.58 | 114.94 | 17,608,926 | +0.99(+0.87%) |
Jun 13, 2016 | 115.00 | 115.33 | 113.31 | 113.95 | 31,702,352 | -2.67(-2.29%) |
Jun 10, 2016 | 117.54 | 118.11 | 116.26 | 116.62 | 18,510,826 | -1.94(-1.64%) |
Jun 09, 2016 | 118.13 | 118.68 | 117.71 | 118.56 | 13,852,899 | +0.17(+0.14%) |
Jun 08, 2016 | 117.76 | 118.60 | 117.27 | 118.39 | 14,503,211 | +0.63(+0.53%) |
Jun 07, 2016 | 119.24 | 119.30 | 117.67 | 117.76 | 17,096,024 | -1.03(-0.87%) |
Jun 06, 2016 | 118.62 | 119.43 | 118.39 | 118.79 | 12,743,203 | +0.32(+0.27%) |
Jun 03, 2016 | 118.97 | 118.98 | 117.86 | 118.47 | 14,135,114 | -0.46(-0.39%) |
Jun 02, 2016 | 118.69 | 135.60 | 118.22 | 118.93 | 13,217,851 | +0.15(+0.13%) |
Jun 01, 2016 | 118.50 | 119.08 | 117.82 | 118.78 | 15,024,718 | -0.03(-0.03%) |
May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 23,537,632 | -0.57(-0.48%) |
May 27, 2016 | 119.56 | 119.38 | 119.38 | 119.38 | 13,493,600 | -0.09(-0.08%) |
May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 18,470,868 | +1.58(+1.34%) |
May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 20,032,056 | +0.19(+0.16%) |
May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 20,167,600 | +1.73(+1.49%) |
May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 20,429,864 | -1.38(-1.18%) |
May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 18,944,832 | +0.54(+0.46%) |
May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 20,536,956 | -0.84(-0.71%) |
May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 21,633,880 | +0.30(+0.26%) |
May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 21,308,720 | -1.32(-1.11%) |
May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 31,238,868 | -1.14(-0.95%) |
May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 18,124,286 | -0.47(-0.39%) |
May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 22,025,288 | +0.76(+0.64%) |
May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 22,021,922 | -0.98(-0.81%) |
May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 23,209,872 | +1.26(+1.06%) |
May 09, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 21,123,422 | -0.25(-0.21%) |
May 06, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 26,395,568 | +1.68(+1.43%) |
May 05, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 22,046,624 | -0.25(-0.21%) |
May 04, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 23,440,456 | +0.63(+0.54%) |
May 03, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 24,107,462 | -1.14(-0.96%) |