Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.64 | 136.11 | 134.63 | 135.73 | 469,284 | +0.05(+0.03%) |
Jul 28, 2016 | 135.70 | 136.17 | 134.86 | 135.68 | 357,796 | +0.02(+0.01%) |
Jul 27, 2016 | 134.92 | 135.73 | 134.00 | 135.67 | 620,510 | +1.01(+0.75%) |
Jul 26, 2016 | 135.32 | 136.26 | 134.23 | 134.65 | 1,137,552 | -1.44(-1.06%) |
Jul 25, 2016 | 136.50 | 137.42 | 135.73 | 136.09 | 1,136,714 | -1.00(-0.73%) |
Jul 22, 2016 | 133.87 | 137.29 | 133.73 | 137.09 | 1,317,089 | +3.80(+2.85%) |
Jul 21, 2016 | 133.56 | 135.21 | 130.90 | 133.30 | 3,523,806 | +7.16(+5.68%) |
Jul 20, 2016 | 125.59 | 127.04 | 125.13 | 126.14 | 1,446,184 | +1.23(+0.99%) |
Jul 19, 2016 | 125.25 | 125.48 | 124.48 | 124.90 | 807,388 | +0.00(+0.00%) |
Jul 18, 2016 | 125.29 | 125.48 | 124.19 | 124.90 | 602,963 | -0.14(-0.11%) |
Jul 15, 2016 | 125.21 | 125.57 | 124.32 | 125.04 | 723,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.61 | 125.93 | 124.60 | 124.99 | 549,589 | +0.20(+0.16%) |
Jul 13, 2016 | 124.62 | 125.66 | 124.40 | 124.78 | 631,808 | -0.21(-0.17%) |
Jul 12, 2016 | 125.36 | 125.75 | 124.86 | 125.00 | 695,982 | -0.32(-0.26%) |
Jul 11, 2016 | 124.94 | 125.46 | 123.68 | 125.32 | 1,031,567 | +0.82(+0.66%) |
Jul 08, 2016 | 123.88 | 125.47 | 123.35 | 124.50 | 592,722 | +1.15(+0.93%) |
Jul 07, 2016 | 124.54 | 124.72 | 122.09 | 123.35 | 750,536 | -1.03(-0.83%) |
Jul 06, 2016 | 122.47 | 124.61 | 122.43 | 124.38 | 974,389 | +0.97(+0.78%) |
Jul 05, 2016 | 122.18 | 123.43 | 121.50 | 123.41 | 875,785 | +1.23(+1.01%) |
Jul 01, 2016 | 121.12 | 122.18 | 122.18 | 122.18 | 692,599 | +1.11(+0.92%) |
Jun 30, 2016 | 117.63 | 121.33 | 117.63 | 121.06 | 1,730,906 | +4.15(+3.55%) |
Jun 29, 2016 | 115.35 | 116.98 | 115.35 | 116.91 | 639,471 | +2.17(+1.89%) |
Jun 28, 2016 | 113.49 | 114.79 | 112.74 | 114.75 | 584,173 | +2.26(+2.01%) |
Jun 27, 2016 | 114.26 | 114.82 | 111.47 | 112.49 | 1,209,574 | -2.66(-2.31%) |
Jun 24, 2016 | 115.50 | 118.03 | 114.87 | 115.15 | 925,362 | -2.10(-1.79%) |
Jun 23, 2016 | 116.46 | 117.64 | 115.68 | 117.25 | 541,869 | +1.78(+1.54%) |
Jun 22, 2016 | 116.15 | 116.55 | 114.70 | 115.48 | 845,256 | -1.85(-1.58%) |
Jun 21, 2016 | 117.68 | 117.87 | 117.10 | 117.33 | 539,943 | -0.15(-0.13%) |
Jun 20, 2016 | 118.35 | 118.71 | 117.10 | 117.48 | 549,396 | +0.18(+0.16%) |
Jun 17, 2016 | 116.65 | 117.69 | 116.12 | 117.29 | 802,553 | +0.31(+0.27%) |
Jun 16, 2016 | 115.53 | 117.31 | 114.69 | 116.98 | 552,943 | +0.53(+0.45%) |
Jun 15, 2016 | 116.64 | 117.50 | 116.18 | 116.45 | 493,592 | +0.02(+0.02%) |
Jun 14, 2016 | 114.57 | 116.68 | 114.11 | 116.44 | 680,252 | +1.45(+1.26%) |
Jun 13, 2016 | 115.36 | 116.31 | 114.90 | 114.99 | 544,297 | -1.00(-0.86%) |
Jun 10, 2016 | 116.35 | 116.75 | 115.51 | 115.98 | 589,677 | -1.13(-0.96%) |
Jun 09, 2016 | 115.75 | 117.20 | 115.75 | 117.11 | 597,232 | +1.00(+0.86%) |
Jun 08, 2016 | 114.57 | 116.13 | 114.25 | 116.11 | 984,008 | +1.44(+1.26%) |
Jun 07, 2016 | 114.22 | 114.96 | 113.41 | 114.67 | 784,551 | +0.42(+0.37%) |
Jun 06, 2016 | 112.11 | 114.55 | 111.89 | 114.25 | 654,666 | +1.97(+1.76%) |
Jun 03, 2016 | 113.06 | 113.06 | 111.37 | 112.27 | 598,765 | -0.96(-0.84%) |
Jun 02, 2016 | 111.26 | 113.23 | 110.97 | 113.23 | 756,079 | +1.70(+1.52%) |
Jun 01, 2016 | 110.79 | 111.96 | 110.56 | 111.53 | 1,206,643 | +0.48(+0.43%) |
May 31, 2016 | 112.52 | 113.11 | 110.78 | 111.05 | 3,385,746 | -1.20(-1.06%) |
May 27, 2016 | 113.39 | 112.25 | 112.25 | 112.25 | 649,299 | -0.75(-0.67%) |
May 26, 2016 | 111.43 | 113.16 | 111.27 | 113.00 | 1,086,657 | +1.57(+1.41%) |
May 25, 2016 | 113.36 | 113.45 | 111.26 | 111.43 | 1,015,087 | -1.13(-1.00%) |
May 24, 2016 | 112.02 | 113.26 | 111.92 | 112.56 | 1,430,190 | +0.59(+0.53%) |
May 23, 2016 | 113.00 | 113.29 | 111.89 | 111.97 | 1,235,433 | -1.08(-0.96%) |
May 20, 2016 | 111.54 | 113.14 | 111.54 | 113.05 | 845,132 | +2.06(+1.85%) |
May 19, 2016 | 110.23 | 112.05 | 110.19 | 111.00 | 585,596 | -0.28(-0.26%) |
May 18, 2016 | 110.89 | 112.47 | 109.16 | 111.28 | 874,511 | +0.06(+0.05%) |
May 17, 2016 | 112.49 | 112.82 | 110.79 | 111.22 | 647,371 | -1.93(-1.70%) |
May 16, 2016 | 112.32 | 113.39 | 111.51 | 113.15 | 867,273 | +1.12(+1.00%) |
May 13, 2016 | 111.19 | 113.62 | 111.10 | 112.03 | 1,114,355 | +0.45(+0.40%) |
May 12, 2016 | 110.61 | 112.08 | 110.33 | 111.58 | 631,129 | +1.50(+1.36%) |
May 11, 2016 | 112.02 | 112.12 | 109.64 | 110.09 | 626,548 | -2.20(-1.95%) |
May 10, 2016 | 111.85 | 112.51 | 110.71 | 112.28 | 707,778 | +0.65(+0.58%) |
May 09, 2016 | 109.53 | 112.39 | 109.53 | 111.63 | 675,293 | +2.02(+1.84%) |
May 06, 2016 | 109.59 | 110.46 | 108.04 | 109.61 | 720,576 | -0.57(-0.52%) |
May 05, 2016 | 109.42 | 110.66 | 108.15 | 110.18 | 1,160,744 | +0.84(+0.76%) |
May 04, 2016 | 108.12 | 110.01 | 107.40 | 109.34 | 937,547 | +0.42(+0.39%) |
May 03, 2016 | 110.19 | 110.28 | 108.48 | 108.92 | 1,223,230 | -1.66(-1.50%) |