Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 127.24 | 132.52 | 126.84 | 131.44 | 2,789,600 | +4.40(+3.46%) |
Jul 28, 2016 | 124.08 | 127.88 | 122.80 | 127.04 | 2,380,362 | +2.28(+1.83%) |
Jul 27, 2016 | 123.56 | 125.92 | 120.24 | 124.76 | 3,290,930 | +2.70(+2.21%) |
Jul 26, 2016 | 120.96 | 122.12 | 118.60 | 122.06 | 3,526,780 | +1.18(+0.98%) |
Jul 25, 2016 | 121.04 | 121.96 | 116.40 | 120.88 | 3,976,380 | +0.74(+0.62%) |
Jul 22, 2016 | 118.26 | 121.60 | 117.36 | 120.14 | 2,558,938 | +2.68(+2.28%) |
Jul 21, 2016 | 120.38 | 121.32 | 115.90 | 117.46 | 3,195,960 | -3.48(-2.88%) |
Jul 20, 2016 | 119.84 | 121.84 | 118.70 | 120.94 | 2,971,894 | +3.40(+2.89%) |
Jul 19, 2016 | 117.40 | 119.04 | 115.42 | 117.54 | 3,832,229 | +0.10(+0.08%) |
Jul 18, 2016 | 114.98 | 118.47 | 114.40 | 117.44 | 3,104,363 | +1.98(+1.72%) |
Jul 15, 2016 | 115.82 | 116.50 | 111.72 | 115.46 | 3,304,128 | +0.56(+0.49%) |
Jul 14, 2016 | 116.06 | 116.86 | 114.36 | 114.90 | 3,460,942 | +0.08(+0.07%) |
Jul 13, 2016 | 114.18 | 115.12 | 112.04 | 114.82 | 2,908,315 | +1.86(+1.65%) |
Jul 12, 2016 | 113.16 | 113.44 | 110.54 | 112.96 | 3,857,252 | +2.56(+2.32%) |
Jul 11, 2016 | 112.32 | 113.24 | 110.20 | 110.40 | 3,820,537 | -0.02(-0.02%) |
Jul 08, 2016 | 107.40 | 111.24 | 103.62 | 110.42 | 4,659,844 | +6.80(+6.56%) |
Jul 07, 2016 | 103.56 | 105.22 | 99.50 | 103.62 | 4,908,979 | +1.64(+1.61%) |
Jul 06, 2016 | 97.80 | 102.12 | 96.28 | 101.98 | 5,689,049 | +2.72(+2.74%) |
Jul 05, 2016 | 99.40 | 99.74 | 95.62 | 99.26 | 5,019,260 | -1.96(-1.94%) |
Jul 01, 2016 | 98.84 | 101.22 | 101.22 | 101.22 | 4,486,150 | +3.10(+3.16%) |
Jun 30, 2016 | 96.48 | 98.78 | 95.02 | 98.12 | 4,613,706 | +2.74(+2.87%) |
Jun 29, 2016 | 93.14 | 96.38 | 93.06 | 95.38 | 5,896,079 | +4.52(+4.97%) |
Jun 28, 2016 | 86.16 | 91.08 | 86.04 | 90.86 | 8,583,862 | +7.08(+8.45%) |
Jun 27, 2016 | 83.38 | 84.18 | 78.86 | 83.78 | 9,440,954 | -2.34(-2.72%) |
Jun 24, 2016 | 91.42 | 103.48 | 83.00 | 86.12 | 11,405,320 | -30.80(-26.34%) |
Jun 23, 2016 | 112.42 | 117.56 | 111.02 | 116.92 | 4,677,500 | +10.20(+9.56%) |
Jun 22, 2016 | 110.36 | 113.52 | 105.20 | 106.72 | 4,606,421 | -3.64(-3.30%) |
Jun 21, 2016 | 113.14 | 113.36 | 108.42 | 110.36 | 3,645,954 | -0.72(-0.65%) |
Jun 20, 2016 | 110.62 | 113.96 | 110.52 | 111.08 | 4,766,774 | +6.98(+6.71%) |
Jun 17, 2016 | 104.00 | 105.80 | 102.04 | 104.10 | 4,580,976 | +0.16(+0.15%) |
Jun 16, 2016 | 96.72 | 104.92 | 93.08 | 103.94 | 8,761,077 | +2.72(+2.69%) |
Jun 15, 2016 | 101.22 | 105.46 | 100.30 | 101.22 | 5,116,067 | +0.98(+0.98%) |
Jun 14, 2016 | 96.26 | 101.70 | 94.82 | 100.24 | 7,575,755 | +2.10(+2.14%) |
Jun 13, 2016 | 110.48 | 113.40 | 98.02 | 98.14 | 5,602,131 | -17.36(-15.03%) |
Jun 10, 2016 | 121.16 | 122.10 | 114.92 | 115.50 | 4,248,184 | -11.48(-9.04%) |
Jun 09, 2016 | 126.90 | 128.48 | 125.34 | 126.98 | 3,055,049 | -2.46(-1.90%) |
Jun 08, 2016 | 130.38 | 131.34 | 128.04 | 129.44 | 3,213,817 | -0.86(-0.66%) |
Jun 07, 2016 | 131.54 | 133.00 | 130.02 | 130.30 | 3,301,854 | -0.08(-0.06%) |
Jun 06, 2016 | 129.42 | 130.98 | 127.20 | 130.38 | 3,045,357 | +1.62(+1.26%) |
Jun 03, 2016 | 125.86 | 129.54 | 122.26 | 128.76 | 3,183,958 | +0.62(+0.48%) |
Jun 02, 2016 | 123.44 | 128.24 | 121.94 | 128.14 | 2,968,456 | +3.46(+2.78%) |
Jun 01, 2016 | 121.64 | 125.64 | 120.24 | 124.68 | 2,991,879 | +0.84(+0.68%) |
May 31, 2016 | 125.38 | 125.98 | 120.12 | 123.84 | 3,630,544 | +0.10(+0.08%) |
May 27, 2016 | 121.24 | 123.74 | 123.74 | 123.74 | 3,096,200 | +3.40(+2.83%) |
May 26, 2016 | 119.24 | 120.88 | 118.92 | 120.34 | 2,939,301 | +1.22(+1.02%) |
May 25, 2016 | 118.72 | 121.38 | 117.72 | 119.12 | 4,051,018 | +2.22(+1.90%) |
May 24, 2016 | 113.92 | 118.18 | 113.80 | 116.90 | 3,673,519 | +4.44(+3.95%) |
May 23, 2016 | 112.00 | 113.84 | 111.02 | 112.46 | 3,188,864 | +0.74(+0.66%) |
May 20, 2016 | 110.24 | 112.14 | 109.92 | 111.72 | 3,965,174 | +3.76(+3.48%) |
May 19, 2016 | 106.56 | 108.20 | 102.32 | 107.96 | 4,810,634 | -0.46(-0.42%) |
May 18, 2016 | 107.92 | 111.92 | 106.00 | 108.42 | 5,141,695 | +0.46(+0.43%) |
May 17, 2016 | 112.06 | 112.70 | 106.36 | 107.96 | 4,106,921 | -4.94(-4.38%) |
May 16, 2016 | 108.76 | 114.32 | 108.62 | 112.90 | 2,712,979 | +5.04(+4.67%) |
May 13, 2016 | 112.00 | 114.12 | 106.92 | 107.86 | 3,734,570 | -4.14(-3.70%) |
May 12, 2016 | 111.90 | 113.78 | 107.50 | 112.00 | 3,212,273 | +1.28(+1.16%) |
May 11, 2016 | 114.44 | 116.24 | 109.80 | 110.72 | 3,582,651 | -4.20(-3.65%) |
May 10, 2016 | 112.34 | 115.12 | 112.18 | 114.92 | 2,711,201 | +5.40(+4.93%) |
May 09, 2016 | 108.08 | 111.78 | 107.80 | 109.52 | 3,056,186 | +2.40(+2.24%) |
May 06, 2016 | 102.08 | 107.48 | 101.94 | 107.12 | 2,869,691 | +4.64(+4.53%) |
May 05, 2016 | 104.28 | 104.79 | 100.78 | 102.48 | 2,592,990 | +0.18(+0.18%) |
May 04, 2016 | 101.00 | 103.06 | 99.96 | 102.30 | 2,790,606 | -1.32(-1.27%) |
May 03, 2016 | 105.36 | 105.76 | 101.32 | 103.62 | 3,201,926 | -4.98(-4.59%) |