Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 134.49 | 135.03 | 133.68 | 134.85 | 3,982,209 | +0.59(+0.44%) |
Jul 28, 2016 | 132.42 | 134.67 | 130.53 | 134.26 | 6,624,050 | +0.47(+0.35%) |
Jul 27, 2016 | 131.26 | 134.12 | 131.25 | 133.79 | 5,356,355 | +2.36(+1.79%) |
Jul 26, 2016 | 130.04 | 131.73 | 129.94 | 131.43 | 3,678,477 | +0.87(+0.67%) |
Jul 25, 2016 | 129.89 | 130.87 | 128.61 | 130.56 | 3,450,371 | +0.70(+0.54%) |
Jul 22, 2016 | 129.17 | 130.38 | 128.56 | 129.87 | 3,189,705 | +1.16(+0.90%) |
Jul 21, 2016 | 128.08 | 128.76 | 127.55 | 128.71 | 2,515,372 | +0.74(+0.58%) |
Jul 20, 2016 | 127.34 | 128.28 | 126.85 | 127.97 | 2,757,324 | +0.60(+0.47%) |
Jul 19, 2016 | 127.93 | 129.11 | 126.94 | 127.37 | 2,869,506 | -0.34(-0.27%) |
Jul 18, 2016 | 128.42 | 128.56 | 127.61 | 127.72 | 2,316,100 | -0.27(-0.21%) |
Jul 15, 2016 | 128.13 | 129.00 | 126.64 | 127.99 | 4,056,326 | +0.42(+0.33%) |
Jul 14, 2016 | 126.99 | 127.77 | 126.00 | 127.57 | 3,118,766 | +1.74(+1.38%) |
Jul 13, 2016 | 127.49 | 127.51 | 125.67 | 125.83 | 3,433,935 | -1.13(-0.89%) |
Jul 12, 2016 | 125.91 | 127.21 | 125.82 | 126.96 | 3,070,350 | +1.39(+1.11%) |
Jul 11, 2016 | 126.49 | 127.24 | 125.42 | 125.56 | 3,144,066 | -0.72(-0.57%) |
Jul 08, 2016 | 123.56 | 126.29 | 122.75 | 126.28 | 4,773,027 | +3.54(+2.88%) |
Jul 07, 2016 | 122.18 | 122.88 | 121.70 | 122.75 | 3,108,903 | +1.82(+1.50%) |
Jul 05, 2016 | 120.95 | 121.45 | 120.23 | 120.93 | 2,996,718 | -0.01(-0.01%) |
Jul 01, 2016 | 119.49 | 120.94 | 120.94 | 120.94 | 3,518,501 | +1.67(+1.40%) |
Jun 30, 2016 | 118.23 | 119.49 | 117.45 | 119.27 | 4,440,334 | +1.61(+1.37%) |
Jun 29, 2016 | 116.89 | 118.17 | 116.51 | 117.66 | 4,810,619 | +1.32(+1.13%) |
Jun 28, 2016 | 114.36 | 116.34 | 114.13 | 116.34 | 5,546,738 | +3.01(+2.66%) |
Jun 27, 2016 | 114.57 | 115.29 | 112.74 | 113.33 | 5,369,169 | -1.47(-1.28%) |
Jun 24, 2016 | 115.39 | 117.03 | 114.47 | 114.80 | 6,275,467 | -4.56(-3.82%) |
Jun 23, 2016 | 118.53 | 119.46 | 118.08 | 119.36 | 3,827,485 | +1.93(+1.64%) |
Jun 22, 2016 | 116.86 | 119.29 | 116.80 | 117.43 | 5,702,537 | +0.31(+0.26%) |
Jun 21, 2016 | 118.48 | 118.73 | 116.41 | 117.13 | 3,345,181 | -0.96(-0.82%) |
Jun 20, 2016 | 118.99 | 119.69 | 117.87 | 118.09 | 4,146,569 | +0.81(+0.69%) |
Jun 17, 2016 | 119.63 | 119.75 | 117.23 | 117.28 | 5,973,244 | -2.10(-1.76%) |
Jun 16, 2016 | 118.90 | 119.86 | 118.13 | 119.39 | 2,962,664 | +0.31(+0.26%) |
Jun 15, 2016 | 120.04 | 120.78 | 119.01 | 119.07 | 3,117,395 | -0.86(-0.71%) |
Jun 14, 2016 | 119.73 | 120.31 | 118.87 | 119.93 | 2,698,406 | -0.07(-0.06%) |
Jun 13, 2016 | 121.55 | 122.38 | 119.93 | 120.00 | 2,985,574 | -1.33(-1.10%) |
Jun 10, 2016 | 121.71 | 122.54 | 120.44 | 121.33 | 3,350,049 | -1.57(-1.28%) |
Jun 09, 2016 | 123.67 | 124.62 | 122.29 | 122.90 | 3,040,005 | -0.96(-0.77%) |
Jun 08, 2016 | 124.23 | 124.59 | 123.49 | 123.85 | 3,158,619 | -0.70(-0.56%) |
Jun 07, 2016 | 124.74 | 125.14 | 124.07 | 124.55 | 2,419,554 | -1.02(-0.81%) |
Jun 06, 2016 | 125.09 | 126.01 | 124.55 | 125.57 | 2,420,809 | +0.78(+0.63%) |
Jun 03, 2016 | 125.31 | 125.41 | 122.93 | 124.79 | 2,741,910 | -0.53(-0.43%) |
Jun 02, 2016 | 124.03 | 125.32 | 123.81 | 125.32 | 3,045,033 | +1.43(+1.15%) |
Jun 01, 2016 | 123.55 | 124.51 | 122.87 | 123.89 | 2,190,573 | +0.08(+0.06%) |
May 31, 2016 | 123.40 | 124.19 | 122.96 | 123.81 | 4,087,828 | +0.95(+0.77%) |
May 27, 2016 | 122.44 | 122.87 | 122.87 | 122.87 | 1,740,051 | +0.93(+0.77%) |
May 26, 2016 | 121.44 | 122.51 | 121.15 | 121.93 | 2,307,268 | -0.02(-0.01%) |
May 25, 2016 | 120.36 | 122.16 | 120.05 | 121.95 | 3,895,202 | +2.23(+1.87%) |
May 24, 2016 | 118.14 | 119.89 | 117.89 | 119.72 | 3,292,551 | +2.68(+2.29%) |
May 23, 2016 | 117.61 | 118.17 | 116.92 | 117.03 | 1,968,698 | -0.69(-0.59%) |
May 20, 2016 | 116.74 | 118.92 | 116.52 | 117.72 | 3,924,184 | +1.18(+1.02%) |
May 19, 2016 | 117.15 | 117.76 | 115.33 | 116.54 | 3,856,461 | -1.69(-1.43%) |
May 18, 2016 | 117.51 | 118.70 | 116.96 | 118.23 | 4,126,201 | +0.56(+0.48%) |
May 17, 2016 | 119.50 | 119.86 | 117.14 | 117.67 | 5,723,224 | -2.48(-2.06%) |
May 16, 2016 | 119.42 | 120.61 | 118.92 | 120.15 | 3,080,673 | +0.72(+0.60%) |
May 13, 2016 | 118.54 | 120.78 | 118.54 | 119.42 | 3,126,943 | +0.35(+0.30%) |
May 12, 2016 | 120.46 | 120.71 | 118.35 | 119.07 | 3,828,722 | -1.00(-0.83%) |
May 11, 2016 | 122.83 | 123.24 | 120.00 | 120.07 | 3,520,775 | -2.38(-1.95%) |
May 10, 2016 | 121.45 | 122.65 | 120.67 | 122.45 | 3,319,261 | +1.42(+1.18%) |
May 09, 2016 | 119.69 | 121.55 | 119.17 | 121.03 | 3,839,578 | +1.73(+1.45%) |
May 06, 2016 | 119.53 | 120.28 | 117.87 | 119.30 | 3,858,482 | -0.83(-0.69%) |
May 05, 2016 | 120.03 | 121.65 | 119.43 | 120.12 | 2,985,591 | +0.05(+0.04%) |
May 04, 2016 | 120.93 | 121.38 | 119.56 | 120.07 | 3,914,475 | -1.69(-1.39%) |
May 03, 2016 | 123.33 | 123.40 | 121.49 | 121.76 | 3,676,277 | -2.06(-1.66%) |