Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 136.01 | 136.49 | 135.01 | 136.11 | 467,987 | +0.05(+0.03%) |
Jul 28, 2016 | 136.08 | 136.55 | 135.24 | 136.06 | 356,807 | +0.02(+0.01%) |
Jul 27, 2016 | 135.29 | 136.11 | 134.37 | 136.04 | 618,795 | +1.02(+0.75%) |
Jul 26, 2016 | 135.69 | 136.64 | 134.60 | 135.03 | 1,134,407 | -1.44(-1.06%) |
Jul 25, 2016 | 136.87 | 137.80 | 136.11 | 136.47 | 1,133,572 | -1.01(-0.73%) |
Jul 22, 2016 | 134.24 | 137.67 | 134.10 | 137.47 | 1,313,448 | +3.81(+2.85%) |
Jul 21, 2016 | 133.93 | 135.58 | 131.26 | 133.67 | 3,514,065 | +7.18(+5.68%) |
Jul 20, 2016 | 125.94 | 127.39 | 125.48 | 126.49 | 1,442,187 | +1.24(+0.99%) |
Jul 19, 2016 | 125.60 | 125.83 | 124.82 | 125.25 | 805,157 | +0.00(+0.00%) |
Jul 18, 2016 | 125.64 | 125.83 | 124.54 | 125.25 | 601,296 | -0.14(-0.11%) |
Jul 15, 2016 | 125.55 | 125.92 | 124.67 | 125.39 | 721,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.96 | 126.28 | 124.94 | 125.33 | 548,069 | +0.20(+0.16%) |
Jul 13, 2016 | 124.96 | 126.01 | 124.74 | 125.13 | 630,061 | -0.21(-0.17%) |
Jul 12, 2016 | 125.70 | 126.10 | 125.20 | 125.34 | 694,058 | -0.32(-0.26%) |
Jul 11, 2016 | 125.29 | 125.80 | 124.02 | 125.67 | 1,028,716 | +0.82(+0.66%) |
Jul 08, 2016 | 124.22 | 125.82 | 123.69 | 124.84 | 591,083 | +1.16(+0.93%) |
Jul 07, 2016 | 124.89 | 125.06 | 122.43 | 123.69 | 748,461 | -1.03(-0.83%) |
Jul 06, 2016 | 122.81 | 124.95 | 122.77 | 124.72 | 971,696 | +0.97(+0.78%) |
Jul 05, 2016 | 122.51 | 123.77 | 121.84 | 123.75 | 873,364 | +1.24(+1.01%) |
Jul 01, 2016 | 121.46 | 122.51 | 122.51 | 122.51 | 690,685 | +1.12(+0.92%) |
Jun 30, 2016 | 117.96 | 121.66 | 117.96 | 121.40 | 1,726,121 | +4.16(+3.55%) |
Jun 29, 2016 | 115.67 | 117.30 | 115.67 | 117.24 | 637,704 | +2.17(+1.89%) |
Jun 28, 2016 | 113.80 | 115.10 | 113.05 | 115.07 | 582,558 | +2.26(+2.01%) |
Jun 27, 2016 | 114.58 | 115.14 | 111.78 | 112.80 | 1,206,230 | -2.67(-2.31%) |
Jun 24, 2016 | 115.81 | 118.36 | 115.19 | 115.47 | 922,804 | -2.11(-1.79%) |
Jun 23, 2016 | 116.79 | 117.97 | 116.00 | 117.58 | 540,372 | +1.78(+1.54%) |
Jun 22, 2016 | 116.47 | 116.87 | 115.02 | 115.80 | 842,919 | -1.86(-1.58%) |
Jun 21, 2016 | 118.00 | 118.20 | 117.42 | 117.65 | 538,451 | -0.15(-0.13%) |
Jun 20, 2016 | 118.68 | 119.04 | 117.42 | 117.80 | 547,877 | +0.19(+0.16%) |
Jun 17, 2016 | 116.97 | 118.02 | 116.44 | 117.62 | 800,334 | +0.31(+0.27%) |
Jun 16, 2016 | 115.85 | 117.64 | 115.01 | 117.30 | 551,415 | +0.53(+0.45%) |
Jun 15, 2016 | 116.96 | 117.83 | 116.50 | 116.78 | 492,228 | +0.02(+0.02%) |
Jun 14, 2016 | 114.89 | 117.01 | 114.43 | 116.76 | 678,371 | +1.45(+1.26%) |
Jun 13, 2016 | 115.68 | 116.64 | 115.22 | 115.31 | 542,792 | -1.00(-0.86%) |
Jun 10, 2016 | 116.67 | 117.07 | 115.83 | 116.31 | 588,047 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.53 | 116.08 | 117.44 | 595,581 | +1.00(+0.86%) |
Jun 08, 2016 | 114.89 | 116.45 | 114.56 | 116.43 | 981,288 | +1.45(+1.26%) |
Jun 07, 2016 | 114.54 | 115.28 | 113.73 | 114.99 | 782,382 | +0.42(+0.37%) |
Jun 06, 2016 | 112.42 | 114.87 | 112.21 | 114.56 | 652,856 | +1.98(+1.76%) |
Jun 03, 2016 | 113.38 | 113.38 | 111.68 | 112.58 | 597,110 | -0.96(-0.84%) |
Jun 02, 2016 | 111.57 | 113.54 | 111.28 | 113.54 | 753,989 | +1.70(+1.52%) |
Jun 01, 2016 | 111.10 | 112.27 | 110.87 | 111.84 | 1,203,308 | +0.48(+0.43%) |
May 31, 2016 | 112.83 | 113.42 | 111.09 | 111.36 | 3,376,388 | -1.20(-1.06%) |
May 27, 2016 | 113.71 | 112.56 | 112.56 | 112.56 | 647,504 | -0.76(-0.67%) |
May 26, 2016 | 111.74 | 113.48 | 111.58 | 113.31 | 1,083,654 | +1.58(+1.41%) |
May 25, 2016 | 113.67 | 113.76 | 111.57 | 111.74 | 1,012,281 | -1.13(-1.00%) |
May 24, 2016 | 112.33 | 113.58 | 112.23 | 112.87 | 1,426,236 | +0.59(+0.53%) |
May 23, 2016 | 113.31 | 113.60 | 112.21 | 112.28 | 1,232,019 | -1.09(-0.96%) |
May 20, 2016 | 111.85 | 113.46 | 111.85 | 113.37 | 842,796 | +2.06(+1.85%) |
May 19, 2016 | 110.54 | 112.36 | 110.49 | 111.30 | 583,977 | -0.28(-0.26%) |
May 18, 2016 | 111.19 | 112.78 | 109.46 | 111.59 | 872,094 | +0.05(+0.05%) |
May 17, 2016 | 112.80 | 113.14 | 111.10 | 111.53 | 645,582 | -1.94(-1.71%) |
May 16, 2016 | 112.63 | 113.71 | 111.82 | 113.47 | 864,876 | +1.12(+1.00%) |
May 13, 2016 | 111.50 | 113.94 | 111.41 | 112.34 | 1,111,274 | +0.45(+0.40%) |
May 12, 2016 | 110.92 | 112.39 | 110.64 | 111.89 | 629,384 | +1.50(+1.36%) |
May 11, 2016 | 112.33 | 112.44 | 109.94 | 110.39 | 624,816 | -2.20(-1.96%) |
May 10, 2016 | 112.16 | 112.82 | 111.02 | 112.59 | 705,821 | +0.66(+0.59%) |
May 09, 2016 | 109.84 | 112.70 | 109.84 | 111.94 | 673,426 | +2.03(+1.84%) |
May 06, 2016 | 109.89 | 110.77 | 108.34 | 109.91 | 718,585 | -0.57(-0.52%) |
May 05, 2016 | 109.73 | 110.96 | 108.45 | 110.48 | 1,157,535 | +0.84(+0.76%) |
May 04, 2016 | 108.42 | 110.32 | 107.70 | 109.64 | 934,955 | +0.42(+0.39%) |
May 03, 2016 | 110.49 | 110.58 | 108.78 | 109.22 | 1,219,849 | -1.67(-1.50%) |