Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 124.42 | 126.82 | 123.75 | 125.87 | 369,162 | +1.48(+1.19%) |
Jul 28, 2016 | 124.92 | 125.36 | 123.66 | 124.39 | 369,775 | -0.53(-0.42%) |
Jul 27, 2016 | 127.96 | 127.97 | 124.39 | 124.92 | 432,873 | -2.96(-2.32%) |
Jul 26, 2016 | 127.85 | 128.16 | 126.64 | 127.88 | 503,000 | +1.00(+0.79%) |
Jul 25, 2016 | 126.88 | 127.29 | 125.61 | 126.88 | 427,056 | +1.27(+1.01%) |
Jul 22, 2016 | 124.07 | 125.63 | 123.75 | 125.61 | 300,557 | +1.36(+1.09%) |
Jul 21, 2016 | 124.83 | 125.02 | 123.37 | 124.26 | 272,685 | -0.62(-0.50%) |
Jul 20, 2016 | 123.91 | 125.21 | 123.28 | 124.88 | 381,583 | +1.50(+1.21%) |
Jul 19, 2016 | 123.24 | 123.80 | 122.27 | 123.38 | 257,396 | +0.39(+0.32%) |
Jul 18, 2016 | 122.67 | 123.67 | 122.03 | 122.99 | 268,483 | +0.48(+0.39%) |
Jul 15, 2016 | 122.77 | 123.45 | 121.73 | 122.51 | 478,688 | -0.06(-0.05%) |
Jul 14, 2016 | 123.78 | 123.95 | 122.45 | 122.56 | 446,296 | -0.96(-0.78%) |
Jul 13, 2016 | 124.52 | 124.74 | 123.38 | 123.52 | 295,006 | -0.32(-0.26%) |
Jul 12, 2016 | 126.02 | 126.10 | 123.62 | 123.84 | 405,898 | -2.41(-1.91%) |
Jul 11, 2016 | 126.18 | 126.31 | 124.99 | 126.25 | 591,672 | +0.00(+0.00%) |
Jul 08, 2016 | 125.04 | 126.63 | 124.47 | 126.25 | 476,505 | +1.79(+1.44%) |
Jul 07, 2016 | 125.59 | 125.59 | 123.47 | 124.47 | 454,983 | +1.05(+0.85%) |
Jul 05, 2016 | 122.31 | 124.64 | 122.31 | 123.41 | 710,114 | +0.84(+0.68%) |
Jul 01, 2016 | 123.39 | 122.57 | 122.57 | 122.57 | 751,127 | -1.16(-0.94%) |
Jun 30, 2016 | 121.15 | 123.74 | 120.74 | 123.73 | 732,607 | +2.77(+2.29%) |
Jun 29, 2016 | 120.27 | 122.55 | 118.10 | 120.97 | 858,271 | +4.26(+3.65%) |
Jun 28, 2016 | 117.52 | 117.67 | 114.69 | 116.70 | 627,105 | -0.04(-0.03%) |
Jun 27, 2016 | 115.57 | 117.70 | 114.22 | 116.74 | 1,360,329 | +1.20(+1.04%) |
Jun 24, 2016 | 108.69 | 116.08 | 108.21 | 115.54 | 4,852,014 | +2.93(+2.60%) |
Jun 23, 2016 | 111.35 | 112.68 | 110.18 | 112.61 | 746,919 | +2.29(+2.07%) |
Jun 22, 2016 | 111.76 | 111.93 | 110.03 | 110.32 | 454,169 | -1.43(-1.28%) |
Jun 21, 2016 | 112.19 | 112.42 | 111.10 | 111.75 | 353,356 | -0.46(-0.41%) |
Jun 20, 2016 | 110.77 | 113.18 | 110.61 | 112.22 | 540,397 | +1.91(+1.73%) |
Jun 17, 2016 | 111.66 | 111.66 | 109.16 | 110.31 | 878,011 | -1.65(-1.47%) |
Jun 16, 2016 | 110.77 | 112.80 | 110.67 | 111.95 | 345,297 | +1.19(+1.07%) |
Jun 15, 2016 | 110.75 | 111.15 | 110.00 | 110.77 | 272,376 | +0.06(+0.05%) |
Jun 14, 2016 | 111.91 | 111.91 | 110.16 | 110.71 | 258,296 | -0.99(-0.88%) |
Jun 13, 2016 | 111.46 | 111.46 | 110.93 | 111.70 | 377,564 | -0.86(-0.76%) |
Jun 10, 2016 | 111.18 | 112.84 | 111.06 | 112.55 | 361,478 | +0.29(+0.26%) |
Jun 09, 2016 | 112.66 | 112.83 | 111.19 | 112.26 | 376,485 | -0.19(-0.17%) |
Jun 08, 2016 | 112.43 | 112.77 | 110.66 | 112.45 | 550,001 | -0.19(-0.17%) |
Jun 07, 2016 | 114.08 | 114.08 | 109.37 | 112.64 | 1,225,732 | -3.81(-3.27%) |
Jun 06, 2016 | 117.91 | 118.27 | 116.19 | 116.45 | 713,860 | -1.16(-0.98%) |
Jun 03, 2016 | 117.85 | 118.75 | 116.34 | 117.61 | 372,560 | +0.38(+0.32%) |
Jun 02, 2016 | 116.44 | 117.29 | 115.49 | 117.23 | 358,582 | +1.00(+0.86%) |
Jun 01, 2016 | 113.21 | 116.36 | 112.95 | 116.23 | 502,913 | +3.13(+2.77%) |
May 31, 2016 | 113.49 | 113.49 | 112.29 | 113.10 | 426,792 | +0.23(+0.20%) |
May 27, 2016 | 112.86 | 112.87 | 112.87 | 112.87 | 224,689 | +0.32(+0.28%) |
May 26, 2016 | 110.35 | 112.69 | 109.93 | 112.55 | 237,060 | +1.85(+1.67%) |
May 25, 2016 | 112.51 | 112.58 | 110.62 | 110.70 | 271,039 | -2.17(-1.93%) |
May 24, 2016 | 109.09 | 113.06 | 108.66 | 112.87 | 470,357 | +3.73(+3.42%) |
May 23, 2016 | 110.00 | 110.55 | 108.97 | 109.14 | 305,823 | -0.40(-0.36%) |
May 20, 2016 | 106.98 | 109.54 | 106.48 | 109.53 | 357,320 | +2.37(+2.21%) |
May 19, 2016 | 105.84 | 107.82 | 105.84 | 107.16 | 408,979 | +1.54(+1.46%) |
May 18, 2016 | 107.86 | 108.60 | 105.23 | 105.62 | 501,764 | -2.56(-2.37%) |
May 17, 2016 | 108.54 | 110.16 | 107.83 | 108.18 | 677,987 | -0.82(-0.75%) |
May 16, 2016 | 110.13 | 110.13 | 108.30 | 109.00 | 418,137 | -0.28(-0.26%) |
May 13, 2016 | 108.90 | 110.16 | 108.17 | 109.28 | 328,569 | -0.25(-0.22%) |
May 12, 2016 | 108.07 | 109.67 | 107.44 | 109.53 | 255,915 | +1.82(+1.69%) |
May 11, 2016 | 110.16 | 111.03 | 107.60 | 107.71 | 263,545 | -3.48(-3.13%) |
May 10, 2016 | 110.82 | 111.20 | 109.06 | 111.19 | 454,299 | +0.88(+0.79%) |
May 09, 2016 | 105.37 | 110.38 | 105.23 | 110.31 | 491,125 | +5.39(+5.14%) |
May 06, 2016 | 105.41 | 105.73 | 103.32 | 104.92 | 403,963 | -0.56(-0.53%) |
May 05, 2016 | 106.66 | 107.36 | 104.09 | 105.49 | 436,964 | -1.59(-1.48%) |
May 04, 2016 | 106.30 | 107.19 | 105.69 | 107.08 | 374,883 | +0.37(+0.34%) |
May 03, 2016 | 106.87 | 107.76 | 105.09 | 106.71 | 433,258 | -0.99(-0.92%) |