Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 108.59 | 111.52 | 107.97 | 111.16 | 3,494,689 | +3.02(+2.80%) |
Jul 28, 2016 | 104.83 | 108.27 | 104.23 | 108.13 | 5,861,943 | +3.42(+3.26%) |
Jul 27, 2016 | 107.87 | 107.94 | 104.36 | 104.72 | 5,105,619 | -4.00(-3.68%) |
Jul 26, 2016 | 109.46 | 109.56 | 108.68 | 108.72 | 1,962,427 | +0.55(+0.51%) |
Jul 25, 2016 | 108.68 | 108.68 | 107.88 | 108.17 | 634,006 | -0.14(-0.13%) |
Jul 22, 2016 | 107.45 | 108.52 | 107.39 | 108.31 | 1,553,332 | +1.39(+1.30%) |
Jul 21, 2016 | 107.23 | 107.76 | 106.69 | 106.91 | 2,092,340 | -1.48(-1.36%) |
Jul 20, 2016 | 105.78 | 109.96 | 105.76 | 108.39 | 3,594,293 | +1.40(+1.31%) |
Jul 19, 2016 | 107.25 | 107.54 | 106.72 | 106.99 | 1,226,935 | -1.15(-1.06%) |
Jul 18, 2016 | 107.60 | 108.28 | 107.54 | 108.14 | 1,602,761 | +0.43(+0.40%) |
Jul 15, 2016 | 107.81 | 107.97 | 106.94 | 107.71 | 1,940,270 | -0.80(-0.74%) |
Jul 14, 2016 | 109.72 | 110.00 | 108.47 | 108.51 | 1,787,913 | -1.17(-1.06%) |
Jul 13, 2016 | 109.39 | 110.25 | 109.27 | 109.68 | 851,205 | -0.25(-0.23%) |
Jul 12, 2016 | 110.17 | 110.60 | 109.46 | 109.93 | 1,018,608 | +0.50(+0.46%) |
Jul 11, 2016 | 110.03 | 110.25 | 109.43 | 109.43 | 1,155,481 | -0.27(-0.25%) |
Jul 08, 2016 | 109.72 | 110.02 | 109.22 | 109.70 | 1,132,321 | +0.48(+0.44%) |
Jul 07, 2016 | 109.34 | 110.64 | 108.98 | 109.22 | 1,078,305 | -0.76(-0.69%) |
Jul 06, 2016 | 108.55 | 110.13 | 107.72 | 109.98 | 2,087,352 | -0.43(-0.39%) |
Jul 05, 2016 | 110.68 | 111.06 | 109.92 | 110.41 | 1,607,483 | -2.43(-2.15%) |
Jul 01, 2016 | 113.08 | 112.84 | 112.84 | 112.84 | 2,136,256 | -0.24(-0.21%) |
Jun 30, 2016 | 111.57 | 113.27 | 110.95 | 113.08 | 3,281,620 | +4.62(+4.26%) |
Jun 29, 2016 | 107.69 | 109.30 | 107.45 | 108.46 | 1,695,927 | +2.52(+2.38%) |
Jun 28, 2016 | 105.93 | 106.03 | 104.50 | 105.94 | 1,937,102 | +1.68(+1.61%) |
Jun 27, 2016 | 104.23 | 104.73 | 102.86 | 104.26 | 2,917,546 | -0.91(-0.87%) |
Jun 24, 2016 | 105.32 | 108.05 | 104.72 | 105.17 | 4,064,854 | -6.10(-5.49%) |
Jun 23, 2016 | 112.14 | 112.17 | 110.48 | 111.28 | 1,690,627 | +0.97(+0.88%) |
Jun 22, 2016 | 111.01 | 111.47 | 110.25 | 110.31 | 1,158,494 | -0.09(-0.09%) |
Jun 21, 2016 | 110.34 | 110.88 | 109.90 | 110.40 | 1,662,917 | +1.81(+1.67%) |
Jun 20, 2016 | 110.12 | 110.63 | 108.55 | 108.59 | 2,227,088 | +1.91(+1.79%) |
Jun 17, 2016 | 107.01 | 107.10 | 105.93 | 106.68 | 1,960,263 | -1.12(-1.04%) |
Jun 16, 2016 | 105.00 | 107.91 | 104.78 | 107.81 | 2,190,495 | +1.09(+1.02%) |
Jun 15, 2016 | 107.10 | 107.57 | 106.56 | 106.72 | 1,875,630 | +1.71(+1.63%) |
Jun 14, 2016 | 105.14 | 106.09 | 104.42 | 105.01 | 2,653,863 | -1.43(-1.34%) |
Jun 13, 2016 | 106.50 | 107.30 | 106.20 | 106.43 | 2,323,749 | -1.33(-1.24%) |
Jun 10, 2016 | 108.69 | 109.07 | 107.60 | 107.76 | 2,713,751 | -3.80(-3.41%) |
Jun 09, 2016 | 111.30 | 111.95 | 111.05 | 111.57 | 1,258,160 | -1.50(-1.33%) |
Jun 08, 2016 | 112.46 | 113.10 | 112.15 | 113.07 | 956,886 | +1.08(+0.97%) |
Jun 07, 2016 | 112.10 | 112.74 | 111.88 | 111.99 | 945,050 | +0.20(+0.18%) |
Jun 06, 2016 | 111.64 | 112.32 | 111.05 | 111.79 | 1,401,067 | +1.86(+1.69%) |
Jun 03, 2016 | 109.57 | 110.44 | 109.57 | 109.93 | 972,911 | -0.22(-0.20%) |
Jun 02, 2016 | 109.80 | 110.24 | 109.46 | 110.14 | 1,034,955 | -0.66(-0.60%) |
Jun 01, 2016 | 108.84 | 110.88 | 108.31 | 110.80 | 2,171,186 | +2.41(+2.23%) |
May 31, 2016 | 109.22 | 109.30 | 108.00 | 108.39 | 1,228,731 | -0.06(-0.06%) |
May 27, 2016 | 108.56 | 108.45 | 108.45 | 108.45 | 752,143 | -0.76(-0.69%) |
May 26, 2016 | 109.33 | 109.44 | 108.76 | 109.21 | 1,076,619 | +0.94(+0.87%) |
May 25, 2016 | 108.60 | 109.44 | 108.26 | 108.26 | 1,603,363 | +1.05(+0.98%) |
May 24, 2016 | 106.04 | 107.66 | 105.85 | 107.21 | 1,494,020 | +2.86(+2.74%) |
May 23, 2016 | 104.73 | 105.07 | 104.30 | 104.36 | 893,413 | -0.40(-0.38%) |
May 20, 2016 | 105.02 | 105.56 | 104.53 | 104.76 | 1,806,528 | -0.31(-0.29%) |
May 19, 2016 | 103.92 | 105.30 | 103.71 | 105.07 | 1,519,918 | +0.08(+0.07%) |
May 18, 2016 | 105.49 | 106.04 | 104.35 | 104.99 | 1,137,367 | -0.88(-0.83%) |
May 17, 2016 | 106.60 | 107.08 | 105.66 | 105.87 | 1,174,883 | -1.90(-1.76%) |
May 16, 2016 | 107.16 | 108.10 | 107.09 | 107.76 | 671,282 | +0.52(+0.48%) |
May 13, 2016 | 108.23 | 108.54 | 107.20 | 107.25 | 1,368,040 | -1.38(-1.27%) |
May 12, 2016 | 109.45 | 109.52 | 108.15 | 108.63 | 927,540 | -0.29(-0.27%) |
May 11, 2016 | 108.89 | 109.39 | 108.86 | 108.92 | 1,062,390 | -1.08(-0.98%) |
May 10, 2016 | 109.23 | 110.00 | 109.17 | 110.00 | 1,111,677 | +0.72(+0.66%) |
May 09, 2016 | 108.72 | 109.77 | 107.89 | 109.28 | 2,261,971 | +1.93(+1.80%) |
May 06, 2016 | 107.29 | 107.86 | 106.84 | 107.35 | 1,828,210 | -0.17(-0.16%) |
May 05, 2016 | 105.41 | 107.54 | 105.36 | 107.52 | 1,720,932 | +1.86(+1.76%) |
May 04, 2016 | 105.09 | 106.00 | 104.49 | 105.67 | 4,250,358 | -1.65(-1.54%) |
May 03, 2016 | 107.20 | 107.67 | 106.79 | 107.32 | 1,926,582 | -0.75(-0.69%) |