Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 116.50 | 120.03 | 116.48 | 119.85 | 2,142,937 | +3.35(+2.88%) |
Jul 28, 2016 | 115.61 | 118.43 | 115.17 | 116.50 | 2,887,795 | +4.38(+3.90%) |
Jul 27, 2016 | 112.98 | 113.17 | 111.16 | 112.12 | 1,710,515 | -0.86(-0.76%) |
Jul 26, 2016 | 112.73 | 113.21 | 112.02 | 112.98 | 1,540,823 | +0.25(+0.22%) |
Jul 25, 2016 | 113.77 | 113.77 | 112.73 | 112.73 | 1,194,176 | -1.03(-0.91%) |
Jul 22, 2016 | 114.05 | 114.17 | 112.12 | 113.77 | 1,677,162 | -0.74(-0.65%) |
Jul 21, 2016 | 115.11 | 116.22 | 114.24 | 114.50 | 1,213,912 | -1.10(-0.95%) |
Jul 20, 2016 | 114.54 | 115.76 | 114.40 | 115.60 | 925,378 | +1.80(+1.58%) |
Jul 19, 2016 | 114.01 | 114.50 | 113.14 | 113.80 | 1,280,935 | -0.27(-0.24%) |
Jul 18, 2016 | 114.48 | 115.23 | 113.82 | 114.08 | 1,292,728 | -0.55(-0.48%) |
Jul 15, 2016 | 115.75 | 115.88 | 114.38 | 114.62 | 926,991 | -0.80(-0.69%) |
Jul 14, 2016 | 115.23 | 115.75 | 114.76 | 115.42 | 1,109,936 | +0.66(+0.57%) |
Jul 13, 2016 | 114.55 | 114.82 | 114.17 | 114.76 | 1,154,729 | +0.10(+0.09%) |
Jul 12, 2016 | 114.35 | 115.32 | 114.10 | 114.66 | 1,187,927 | +0.35(+0.30%) |
Jul 11, 2016 | 114.05 | 114.69 | 113.67 | 114.31 | 1,335,208 | +0.17(+0.15%) |
Jul 08, 2016 | 112.35 | 114.22 | 111.52 | 114.14 | 1,499,417 | +2.62(+2.35%) |
Jul 07, 2016 | 111.13 | 112.23 | 111.11 | 111.52 | 1,623,309 | +0.22(+0.20%) |
Jul 06, 2016 | 109.51 | 111.38 | 109.06 | 111.30 | 2,010,923 | +1.67(+1.53%) |
Jul 05, 2016 | 110.21 | 110.24 | 108.96 | 109.62 | 1,301,392 | -0.67(-0.60%) |
Jul 01, 2016 | 110.25 | 110.29 | 110.29 | 110.29 | 944,608 | +0.27(+0.25%) |
Jun 30, 2016 | 109.37 | 110.02 | 108.47 | 110.02 | 1,640,134 | +1.12(+1.03%) |
Jun 29, 2016 | 108.06 | 109.06 | 107.72 | 108.89 | 1,432,863 | +1.67(+1.56%) |
Jun 28, 2016 | 106.58 | 107.31 | 105.58 | 107.22 | 1,509,208 | +1.81(+1.72%) |
Jun 27, 2016 | 106.48 | 106.67 | 104.29 | 105.41 | 1,889,486 | -1.23(-1.16%) |
Jun 24, 2016 | 107.64 | 108.67 | 106.38 | 106.65 | 7,247,646 | -3.87(-3.50%) |
Jun 23, 2016 | 109.10 | 110.51 | 108.90 | 110.51 | 2,124,786 | +2.09(+1.93%) |
Jun 22, 2016 | 108.21 | 109.24 | 108.05 | 108.42 | 1,566,161 | +0.26(+0.24%) |
Jun 21, 2016 | 108.16 | 108.58 | 107.46 | 108.16 | 2,708,038 | +0.86(+0.80%) |
Jun 20, 2016 | 107.18 | 108.57 | 107.01 | 107.31 | 2,879,822 | +1.07(+1.00%) |
Jun 17, 2016 | 106.41 | 106.60 | 105.30 | 106.24 | 2,450,069 | -0.21(-0.20%) |
Jun 16, 2016 | 105.87 | 106.51 | 104.84 | 106.45 | 2,344,615 | +0.26(+0.25%) |
Jun 15, 2016 | 106.71 | 106.85 | 105.92 | 106.18 | 2,019,796 | -0.36(-0.34%) |
Jun 14, 2016 | 104.92 | 106.56 | 104.92 | 106.55 | 6,788,957 | -1.30(-1.20%) |
Jun 13, 2016 | 108.05 | 109.41 | 107.78 | 107.84 | 1,729,411 | -0.90(-0.83%) |
Jun 10, 2016 | 108.50 | 108.78 | 107.82 | 108.75 | 1,204,772 | -0.16(-0.14%) |
Jun 09, 2016 | 108.81 | 109.57 | 108.36 | 108.90 | 1,222,518 | -0.33(-0.30%) |
Jun 08, 2016 | 108.93 | 109.52 | 107.72 | 109.23 | 1,807,524 | +0.30(+0.28%) |
Jun 07, 2016 | 110.41 | 110.47 | 106.00 | 108.93 | 4,528,884 | -1.92(-1.74%) |
Jun 06, 2016 | 111.10 | 111.54 | 110.50 | 110.85 | 2,326,282 | -0.26(-0.23%) |
Jun 03, 2016 | 111.93 | 111.97 | 110.57 | 111.11 | 1,367,024 | -0.99(-0.89%) |
Jun 02, 2016 | 111.41 | 112.10 | 110.97 | 112.10 | 945,369 | +0.69(+0.62%) |
Jun 01, 2016 | 111.37 | 111.65 | 110.38 | 111.41 | 1,044,856 | +0.04(+0.03%) |
May 31, 2016 | 112.10 | 112.19 | 110.61 | 111.37 | 2,224,456 | -0.88(-0.78%) |
May 27, 2016 | 111.58 | 112.25 | 112.25 | 112.25 | 1,121,290 | +0.53(+0.47%) |
May 26, 2016 | 111.08 | 111.85 | 110.39 | 111.72 | 1,427,596 | +0.51(+0.46%) |
May 25, 2016 | 110.54 | 111.52 | 110.28 | 111.21 | 1,746,568 | +1.07(+0.97%) |
May 24, 2016 | 109.22 | 110.27 | 108.93 | 110.14 | 1,772,805 | +1.21(+1.11%) |
May 23, 2016 | 108.88 | 109.42 | 108.50 | 108.93 | 1,261,335 | +0.09(+0.08%) |
May 20, 2016 | 108.34 | 109.18 | 107.96 | 108.84 | 1,809,861 | +1.04(+0.96%) |
May 19, 2016 | 107.83 | 108.48 | 106.65 | 107.80 | 1,099,696 | -0.58(-0.53%) |
May 18, 2016 | 107.85 | 109.19 | 107.49 | 108.37 | 1,018,990 | +0.29(+0.27%) |
May 17, 2016 | 108.59 | 108.65 | 107.49 | 108.08 | 1,162,402 | -1.00(-0.92%) |
May 16, 2016 | 107.15 | 109.44 | 107.12 | 109.08 | 1,694,887 | +1.97(+1.84%) |
May 13, 2016 | 106.80 | 108.18 | 106.36 | 107.11 | 1,827,725 | +0.00(+0.00%) |
May 12, 2016 | 106.92 | 107.58 | 105.91 | 107.11 | 1,407,878 | +0.47(+0.44%) |
May 11, 2016 | 106.94 | 108.14 | 106.61 | 106.65 | 990,300 | -0.41(-0.38%) |
May 10, 2016 | 106.28 | 107.15 | 106.08 | 107.06 | 1,011,284 | +0.87(+0.82%) |
May 09, 2016 | 105.65 | 106.98 | 105.43 | 106.19 | 1,399,536 | +0.94(+0.89%) |
May 06, 2016 | 105.72 | 105.87 | 104.33 | 105.25 | 933,714 | -0.49(-0.47%) |
May 05, 2016 | 104.80 | 105.77 | 104.22 | 105.75 | 991,722 | +1.14(+1.09%) |
May 04, 2016 | 104.40 | 104.87 | 103.74 | 104.61 | 1,443,987 | -0.19(-0.18%) |
May 03, 2016 | 105.52 | 105.75 | 104.47 | 104.80 | 1,261,690 | -0.94(-0.89%) |