Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 117.92 | 118.95 | 117.87 | 118.65 | 315,510 | -0.38(-0.32%) |
Jul 28, 2016 | 118.31 | 119.35 | 118.17 | 119.03 | 21,260 | +0.25(+0.21%) |
Jul 27, 2016 | 119.84 | 119.85 | 118.33 | 118.78 | 54,959 | -1.69(-1.40%) |
Jul 26, 2016 | 120.50 | 120.66 | 119.63 | 120.47 | 19,866 | -0.25(-0.21%) |
Jul 25, 2016 | 122.14 | 122.14 | 120.62 | 120.72 | 20,878 | -1.62(-1.32%) |
Jul 22, 2016 | 120.56 | 122.61 | 120.56 | 122.34 | 47,489 | +1.38(+1.14%) |
Jul 21, 2016 | 119.52 | 121.61 | 119.52 | 120.96 | 55,593 | +1.03(+0.86%) |
Jul 20, 2016 | 119.16 | 120.29 | 119.16 | 119.93 | 19,381 | +1.19(+1.01%) |
Jul 19, 2016 | 119.46 | 119.48 | 117.83 | 118.73 | 29,795 | -0.91(-0.76%) |
Jul 18, 2016 | 119.42 | 119.81 | 118.92 | 119.64 | 25,851 | +0.35(+0.29%) |
Jul 15, 2016 | 119.75 | 120.11 | 119.14 | 119.29 | 24,420 | -0.02(-0.02%) |
Jul 14, 2016 | 120.36 | 120.66 | 119.27 | 119.31 | 37,227 | -0.53(-0.44%) |
Jul 13, 2016 | 119.37 | 119.86 | 119.26 | 119.84 | 82,162 | +0.92(+0.78%) |
Jul 12, 2016 | 119.17 | 119.17 | 118.67 | 118.91 | 30,457 | +0.34(+0.29%) |
Jul 11, 2016 | 118.92 | 119.44 | 118.53 | 118.57 | 250,778 | -0.01(-0.01%) |
Jul 08, 2016 | 117.13 | 118.72 | 116.62 | 118.58 | 188,060 | +1.96(+1.68%) |
Jul 07, 2016 | 117.57 | 118.43 | 116.11 | 116.62 | 56,799 | -0.83(-0.71%) |
Jul 06, 2016 | 115.97 | 117.87 | 115.97 | 117.45 | 21,055 | +1.02(+0.87%) |
Jul 05, 2016 | 117.02 | 117.02 | 115.75 | 116.44 | 37,384 | -0.94(-0.80%) |
Jul 01, 2016 | 117.81 | 117.38 | 117.38 | 117.38 | 42,676 | -0.21(-0.18%) |
Jun 30, 2016 | 117.18 | 117.59 | 116.48 | 117.59 | 36,141 | +0.44(+0.38%) |
Jun 29, 2016 | 115.80 | 117.29 | 115.66 | 117.15 | 31,448 | +2.42(+2.11%) |
Jun 28, 2016 | 113.93 | 114.98 | 113.81 | 114.73 | 41,244 | +1.84(+1.63%) |
Jun 27, 2016 | 115.13 | 115.13 | 112.28 | 112.89 | 107,972 | -3.09(-2.67%) |
Jun 24, 2016 | 115.05 | 116.98 | 114.40 | 115.99 | 44,217 | -2.87(-2.42%) |
Jun 23, 2016 | 118.68 | 118.88 | 118.13 | 118.86 | 27,859 | +1.35(+1.15%) |
Jun 22, 2016 | 117.60 | 118.75 | 117.44 | 117.51 | 23,671 | +0.04(+0.03%) |
Jun 21, 2016 | 117.81 | 117.81 | 116.81 | 117.47 | 30,845 | -0.02(-0.02%) |
Jun 20, 2016 | 116.93 | 118.33 | 116.93 | 117.49 | 45,058 | +1.33(+1.14%) |
Jun 17, 2016 | 117.03 | 117.42 | 115.80 | 116.16 | 447,344 | -0.74(-0.63%) |
Jun 16, 2016 | 115.83 | 116.97 | 115.49 | 116.90 | 45,492 | +0.36(+0.31%) |
Jun 15, 2016 | 117.22 | 117.71 | 116.45 | 116.54 | 77,215 | -0.35(-0.30%) |
Jun 14, 2016 | 116.36 | 117.08 | 116.17 | 116.89 | 26,851 | +0.17(+0.15%) |
Jun 13, 2016 | 117.66 | 118.47 | 116.66 | 116.72 | 37,238 | -1.54(-1.30%) |
Jun 10, 2016 | 119.01 | 119.20 | 117.91 | 118.26 | 26,594 | -1.82(-1.51%) |
Jun 09, 2016 | 120.13 | 120.53 | 119.63 | 120.08 | 21,919 | -0.36(-0.30%) |
Jun 08, 2016 | 118.78 | 120.62 | 118.78 | 120.44 | 84,021 | +1.54(+1.30%) |
Jun 07, 2016 | 118.86 | 119.28 | 118.66 | 118.89 | 244,389 | +0.09(+0.08%) |
Jun 06, 2016 | 117.70 | 119.07 | 117.55 | 118.80 | 42,859 | +1.20(+1.02%) |
Jun 03, 2016 | 118.12 | 118.15 | 117.19 | 117.60 | 74,498 | -0.77(-0.65%) |
Jun 02, 2016 | 115.85 | 118.38 | 115.85 | 118.38 | 71,903 | +1.83(+1.57%) |
Jun 01, 2016 | 115.26 | 116.74 | 115.15 | 116.54 | 21,401 | +0.91(+0.78%) |
May 31, 2016 | 115.44 | 115.86 | 115.14 | 115.64 | 37,949 | +0.42(+0.36%) |
May 27, 2016 | 115.30 | 115.22 | 115.22 | 115.22 | 18,209 | +0.58(+0.51%) |
May 26, 2016 | 115.36 | 115.48 | 114.31 | 114.64 | 116,044 | -0.73(-0.63%) |
May 25, 2016 | 114.77 | 115.69 | 114.70 | 115.37 | 45,291 | +1.19(+1.04%) |
May 24, 2016 | 112.85 | 114.49 | 112.85 | 114.18 | 49,643 | +1.47(+1.30%) |
May 23, 2016 | 113.16 | 113.38 | 112.65 | 112.71 | 108,481 | -0.68(-0.60%) |
May 20, 2016 | 112.83 | 113.65 | 112.75 | 113.40 | 25,674 | +0.97(+0.86%) |
May 19, 2016 | 112.13 | 113.54 | 111.37 | 112.43 | 56,699 | -0.55(-0.49%) |
May 18, 2016 | 112.56 | 113.68 | 112.25 | 112.98 | 93,573 | +0.09(+0.08%) |
May 17, 2016 | 113.28 | 114.18 | 112.45 | 112.89 | 54,657 | -0.78(-0.68%) |
May 16, 2016 | 112.08 | 113.70 | 112.08 | 113.66 | 33,579 | +1.36(+1.21%) |
May 13, 2016 | 112.12 | 112.88 | 111.86 | 112.31 | 27,965 | -0.10(-0.09%) |
May 12, 2016 | 114.97 | 114.97 | 111.77 | 112.41 | 43,663 | -2.43(-2.11%) |
May 11, 2016 | 116.20 | 116.46 | 114.78 | 114.84 | 26,067 | -1.30(-1.12%) |
May 10, 2016 | 115.92 | 116.19 | 115.08 | 116.14 | 23,262 | +0.65(+0.56%) |
May 09, 2016 | 114.59 | 115.79 | 114.43 | 115.49 | 37,639 | +0.78(+0.68%) |
May 06, 2016 | 114.57 | 115.37 | 113.92 | 114.71 | 51,634 | -0.14(-0.12%) |
May 05, 2016 | 115.04 | 115.56 | 114.59 | 114.84 | 44,935 | -0.20(-0.18%) |
May 04, 2016 | 115.38 | 116.03 | 114.68 | 115.05 | 42,155 | -1.03(-0.89%) |
May 03, 2016 | 115.58 | 116.75 | 115.20 | 116.08 | 95,618 | -0.56(-0.48%) |