Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 121.41 | 122.09 | 120.73 | 121.97 | 3,900,271 | +0.59(+0.49%) |
Jul 28, 2016 | 123.56 | 123.97 | 120.95 | 121.37 | 5,635,398 | -2.69(-2.17%) |
Jul 27, 2016 | 124.23 | 127.24 | 123.84 | 124.07 | 6,203,476 | +1.01(+0.82%) |
Jul 26, 2016 | 121.27 | 123.16 | 120.92 | 123.05 | 5,114,422 | +1.74(+1.44%) |
Jul 25, 2016 | 121.53 | 121.64 | 120.80 | 121.31 | 3,373,750 | -0.48(-0.40%) |
Jul 22, 2016 | 120.22 | 121.81 | 119.15 | 121.79 | 5,309,428 | -0.05(-0.05%) |
Jul 21, 2016 | 122.97 | 123.17 | 121.39 | 121.85 | 3,127,119 | -1.09(-0.88%) |
Jul 20, 2016 | 122.78 | 123.35 | 122.31 | 122.93 | 2,925,639 | +0.05(+0.04%) |
Jul 19, 2016 | 121.28 | 123.80 | 121.21 | 122.88 | 3,715,039 | +1.12(+0.92%) |
Jul 18, 2016 | 120.80 | 122.18 | 120.41 | 121.76 | 3,658,456 | +0.95(+0.79%) |
Jul 15, 2016 | 120.27 | 121.14 | 119.95 | 120.81 | 3,227,222 | +0.77(+0.64%) |
Jul 14, 2016 | 120.11 | 120.38 | 118.81 | 120.04 | 4,365,529 | +1.31(+1.11%) |
Jul 13, 2016 | 119.80 | 119.89 | 118.05 | 118.73 | 3,354,898 | -0.64(-0.54%) |
Jul 12, 2016 | 121.18 | 121.36 | 118.93 | 119.37 | 4,732,050 | -1.12(-0.93%) |
Jul 11, 2016 | 119.39 | 121.59 | 119.36 | 120.49 | 4,306,524 | +1.78(+1.50%) |
Jul 08, 2016 | 117.35 | 119.05 | 116.05 | 118.71 | 3,942,751 | +2.66(+2.30%) |
Jul 07, 2016 | 115.82 | 116.96 | 115.21 | 116.05 | 3,342,442 | +0.19(+0.17%) |
Jul 06, 2016 | 116.12 | 116.17 | 113.11 | 115.85 | 4,363,295 | -0.01(-0.01%) |
Jul 05, 2016 | 117.19 | 117.71 | 115.55 | 115.86 | 5,292,174 | -2.48(-2.10%) |
Jul 01, 2016 | 118.21 | 118.34 | 118.34 | 118.34 | 3,559,282 | -0.16(-0.14%) |
Jun 30, 2016 | 115.96 | 118.51 | 115.96 | 118.51 | 4,504,725 | +2.63(+2.27%) |
Jun 29, 2016 | 114.51 | 116.18 | 113.30 | 115.88 | 5,388,093 | +2.83(+2.50%) |
Jun 28, 2016 | 113.61 | 113.84 | 111.97 | 113.05 | 4,863,570 | +1.09(+0.97%) |
Jun 27, 2016 | 114.69 | 114.75 | 111.65 | 111.97 | 6,850,486 | -3.48(-3.02%) |
Jun 24, 2016 | 116.93 | 118.07 | 115.17 | 115.45 | 10,637,909 | -6.42(-5.26%) |
Jun 23, 2016 | 122.19 | 122.78 | 121.12 | 121.87 | 4,508,255 | +1.62(+1.35%) |
Jun 22, 2016 | 120.54 | 121.51 | 120.07 | 120.24 | 2,894,136 | +0.23(+0.19%) |
Jun 21, 2016 | 121.54 | 121.62 | 119.98 | 120.01 | 3,113,418 | -1.12(-0.93%) |
Jun 20, 2016 | 119.87 | 122.19 | 119.73 | 121.14 | 4,747,193 | +2.67(+2.26%) |
Jun 17, 2016 | 118.47 | 118.62 | 117.54 | 118.46 | 7,385,764 | +0.41(+0.35%) |
Jun 16, 2016 | 118.01 | 118.53 | 115.80 | 118.05 | 4,455,931 | -0.72(-0.61%) |
Jun 15, 2016 | 119.43 | 120.24 | 118.60 | 118.77 | 3,643,502 | -0.31(-0.26%) |
Jun 14, 2016 | 118.29 | 119.17 | 117.26 | 119.08 | 4,073,310 | +0.53(+0.45%) |
Jun 13, 2016 | 119.35 | 120.00 | 118.52 | 118.55 | 3,994,480 | -1.11(-0.93%) |
Jun 10, 2016 | 120.23 | 120.56 | 118.97 | 119.67 | 4,195,647 | -1.79(-1.47%) |
Jun 09, 2016 | 120.54 | 122.11 | 120.38 | 121.46 | 4,176,552 | +0.09(+0.07%) |
Jun 08, 2016 | 120.93 | 121.85 | 120.49 | 121.36 | 4,256,066 | +0.98(+0.81%) |
Jun 07, 2016 | 120.83 | 121.72 | 120.29 | 120.39 | 4,848,118 | +0.03(+0.02%) |
Jun 06, 2016 | 116.44 | 120.53 | 116.30 | 120.36 | 7,666,967 | +4.12(+3.55%) |
Jun 03, 2016 | 115.36 | 116.42 | 114.93 | 116.24 | 6,011,480 | +0.48(+0.42%) |
Jun 02, 2016 | 115.57 | 115.92 | 114.36 | 115.75 | 5,262,383 | +0.40(+0.35%) |
Jun 01, 2016 | 114.98 | 115.43 | 113.86 | 115.35 | 5,127,738 | +0.24(+0.21%) |
May 31, 2016 | 118.52 | 118.61 | 115.01 | 115.11 | 7,554,949 | -2.80(-2.38%) |
May 27, 2016 | 117.68 | 117.92 | 117.92 | 117.92 | 3,335,505 | -0.08(-0.07%) |
May 26, 2016 | 117.24 | 118.53 | 117.09 | 118.00 | 2,834,216 | +0.41(+0.35%) |
May 25, 2016 | 116.80 | 118.43 | 116.23 | 117.59 | 5,103,199 | +1.24(+1.07%) |
May 24, 2016 | 116.58 | 117.54 | 115.27 | 116.35 | 5,590,993 | -0.07(-0.06%) |
May 23, 2016 | 116.25 | 117.18 | 114.87 | 116.42 | 4,358,547 | +0.17(+0.15%) |
May 20, 2016 | 117.83 | 117.83 | 116.08 | 116.25 | 3,613,891 | -0.63(-0.54%) |
May 19, 2016 | 118.85 | 119.02 | 115.97 | 116.88 | 5,546,483 | -2.66(-2.22%) |
May 18, 2016 | 120.86 | 121.53 | 118.94 | 119.53 | 4,449,093 | -1.43(-1.18%) |
May 17, 2016 | 121.93 | 122.72 | 120.42 | 120.96 | 4,418,548 | -1.44(-1.18%) |
May 16, 2016 | 120.11 | 122.65 | 120.04 | 122.41 | 3,468,789 | +1.84(+1.53%) |
May 13, 2016 | 122.04 | 123.14 | 120.37 | 120.56 | 4,346,073 | -2.10(-1.71%) |
May 12, 2016 | 121.81 | 123.23 | 121.81 | 122.66 | 5,031,433 | +1.30(+1.07%) |
May 11, 2016 | 122.10 | 123.18 | 121.31 | 121.36 | 3,598,989 | -0.57(-0.47%) |
May 10, 2016 | 120.55 | 122.41 | 120.19 | 121.94 | 3,733,205 | +2.37(+1.98%) |
May 09, 2016 | 120.20 | 121.12 | 119.31 | 119.57 | 3,790,677 | -1.05(-0.87%) |
May 06, 2016 | 119.58 | 120.95 | 119.26 | 120.62 | 2,724,496 | +1.07(+0.89%) |
May 05, 2016 | 119.23 | 120.06 | 118.68 | 119.55 | 4,639,312 | +1.08(+0.91%) |
May 04, 2016 | 119.11 | 119.76 | 118.15 | 118.47 | 3,690,443 | -1.45(-1.21%) |
May 03, 2016 | 120.11 | 120.66 | 118.99 | 119.92 | 4,450,950 | -1.38(-1.13%) |