Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 126.35 | 126.35 | 126.01 | 126.14 | 2,917 | +1.29(+1.03%) |
Jul 28, 2016 | 124.12 | 124.81 | 123.99 | 124.85 | 3,872 | +0.18(+0.15%) |
Jul 27, 2016 | 125.18 | 125.29 | 124.67 | 124.67 | 3,431 | -0.45(-0.36%) |
Jul 26, 2016 | 126.07 | 126.10 | 125.09 | 125.12 | 13,260 | +0.07(+0.06%) |
Jul 25, 2016 | 124.78 | 125.20 | 124.61 | 125.05 | 5,276 | -0.54(-0.43%) |
Jul 22, 2016 | 125.18 | 125.59 | 125.12 | 125.59 | 4,118 | +1.38(+1.11%) |
Jul 21, 2016 | 125.08 | 125.20 | 124.05 | 124.21 | 10,515 | -0.97(-0.77%) |
Jul 20, 2016 | 124.72 | 125.50 | 124.67 | 125.18 | 3,470 | +1.18(+0.95%) |
Jul 19, 2016 | 124.36 | 124.47 | 123.84 | 124.00 | 15,873 | -1.63(-1.30%) |
Jul 18, 2016 | 125.75 | 126.01 | 125.52 | 125.63 | 4,389 | +0.14(+0.11%) |
Jul 15, 2016 | 126.01 | 126.01 | 125.19 | 125.49 | 6,873 | -0.76(-0.60%) |
Jul 14, 2016 | 126.47 | 126.48 | 125.66 | 126.25 | 8,040 | +1.10(+0.88%) |
Jul 13, 2016 | 124.71 | 125.15 | 124.71 | 125.15 | 1,725 | +0.76(+0.61%) |
Jul 12, 2016 | 124.23 | 124.47 | 123.46 | 124.39 | 17,150 | +1.19(+0.97%) |
Jul 11, 2016 | 122.29 | 123.25 | 122.25 | 123.20 | 4,002 | +2.18(+1.80%) |
Jul 08, 2016 | 119.29 | 121.15 | 118.22 | 121.02 | 3,711 | +2.80(+2.37%) |
Jul 07, 2016 | 120.12 | 120.21 | 117.61 | 118.22 | 5,417 | -1.19(-1.00%) |
Jul 06, 2016 | 117.46 | 119.61 | 117.08 | 119.41 | 3,594 | +0.40(+0.34%) |
Jul 05, 2016 | 119.98 | 121.06 | 118.72 | 119.01 | 37,140 | -2.93(-2.40%) |
Jul 01, 2016 | 121.46 | 121.94 | 121.94 | 121.94 | 17,100 | +1.37(+1.14%) |
Jun 30, 2016 | 117.91 | 120.74 | 117.91 | 120.57 | 19,357 | +3.69(+3.16%) |
Jun 29, 2016 | 115.48 | 117.60 | 115.48 | 116.88 | 7,315 | +4.58(+4.08%) |
Jun 28, 2016 | 112.28 | 113.03 | 111.03 | 112.30 | 27,573 | +3.12(+2.86%) |
Jun 27, 2016 | 109.70 | 109.70 | 107.16 | 109.18 | 34,294 | -3.66(-3.24%) |
Jun 24, 2016 | 113.92 | 116.35 | 112.69 | 112.84 | 18,560 | -11.35(-9.14%) |
Jun 23, 2016 | 122.31 | 124.19 | 121.59 | 124.19 | 9,528 | +3.74(+3.11%) |
Jun 22, 2016 | 121.62 | 121.86 | 120.42 | 120.45 | 16,577 | -0.57(-0.47%) |
Jun 21, 2016 | 119.81 | 121.02 | 119.81 | 121.02 | 6,018 | +1.46(+1.22%) |
Jun 20, 2016 | 120.69 | 120.69 | 119.56 | 119.56 | 21,679 | +2.85(+2.44%) |
Jun 17, 2016 | 115.71 | 116.71 | 115.06 | 116.71 | 10,103 | +1.41(+1.23%) |
Jun 16, 2016 | 111.91 | 115.49 | 111.69 | 115.30 | 12,259 | +3.46(+3.09%) |
Jun 15, 2016 | 115.22 | 115.74 | 111.84 | 111.84 | 10,581 | -2.05(-1.80%) |
Jun 14, 2016 | 114.25 | 114.89 | 113.26 | 113.89 | 15,657 | -0.97(-0.84%) |
Jun 13, 2016 | 117.25 | 117.63 | 114.86 | 114.86 | 24,996 | -2.69(-2.29%) |
Jun 10, 2016 | 118.64 | 119.18 | 117.51 | 117.55 | 32,367 | -4.23(-3.47%) |
Jun 09, 2016 | 121.27 | 121.91 | 121.09 | 121.78 | 6,062 | -1.18(-0.96%) |
Jun 08, 2016 | 122.90 | 123.05 | 122.86 | 122.96 | 5,692 | +0.91(+0.75%) |
Jun 07, 2016 | 122.37 | 122.84 | 122.05 | 122.05 | 10,725 | +0.71(+0.59%) |
Jun 06, 2016 | 121.17 | 121.52 | 120.59 | 121.34 | 37,529 | +1.30(+1.08%) |
Jun 03, 2016 | 118.67 | 120.05 | 118.67 | 120.05 | 3,695 | +1.78(+1.50%) |
Jun 02, 2016 | 117.39 | 118.49 | 117.31 | 118.27 | 3,766 | -0.22(-0.19%) |
Jun 01, 2016 | 116.92 | 118.54 | 116.92 | 118.49 | 3,828 | +0.84(+0.71%) |
May 31, 2016 | 119.51 | 119.98 | 117.38 | 117.65 | 5,960 | -1.78(-1.49%) |
May 27, 2016 | 119.26 | 119.43 | 119.43 | 119.43 | 27,300 | +0.12(+0.10%) |
May 26, 2016 | 119.14 | 119.59 | 118.79 | 119.31 | 9,302 | +0.41(+0.34%) |
May 25, 2016 | 117.94 | 118.92 | 117.93 | 118.90 | 8,807 | +2.22(+1.90%) |
May 24, 2016 | 116.01 | 116.87 | 115.68 | 116.68 | 8,632 | +2.36(+2.06%) |
May 23, 2016 | 114.00 | 114.65 | 113.88 | 114.32 | 6,284 | -0.22(-0.19%) |
May 20, 2016 | 114.68 | 115.00 | 113.73 | 114.54 | 18,796 | +1.06(+0.93%) |
May 19, 2016 | 112.90 | 113.48 | 111.69 | 113.48 | 7,746 | -0.44(-0.38%) |
May 18, 2016 | 114.72 | 116.16 | 113.45 | 113.92 | 4,145 | -1.22(-1.06%) |
May 17, 2016 | 116.24 | 116.53 | 115.14 | 115.14 | 3,251 | -1.89(-1.61%) |
May 16, 2016 | 115.86 | 117.06 | 115.83 | 117.03 | 10,475 | +2.42(+2.11%) |
May 13, 2016 | 115.99 | 116.28 | 114.41 | 114.61 | 64,863 | -2.35(-2.01%) |
May 12, 2016 | 117.97 | 118.00 | 116.52 | 116.96 | 33,540 | +0.26(+0.22%) |
May 11, 2016 | 116.93 | 117.25 | 116.69 | 116.70 | 6,971 | -0.78(-0.66%) |
May 10, 2016 | 116.91 | 117.48 | 116.54 | 117.48 | 33,053 | +2.18(+1.89%) |
May 09, 2016 | 115.13 | 115.46 | 115.02 | 115.30 | 4,561 | -0.11(-0.10%) |
May 06, 2016 | 113.94 | 115.41 | 113.91 | 115.41 | 45,854 | +0.66(+0.58%) |
May 05, 2016 | 115.47 | 115.58 | 114.60 | 114.75 | 8,420 | -0.71(-0.62%) |
May 04, 2016 | 115.59 | 115.75 | 114.88 | 115.46 | 5,770 | -1.20(-1.03%) |
May 03, 2016 | 117.54 | 117.73 | 116.66 | 116.66 | 6,989 | -3.03(-2.53%) |