Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.63 | 136.10 | 134.62 | 135.72 | 469,327 | +0.05(+0.03%) |
Jul 28, 2016 | 135.69 | 136.16 | 134.85 | 135.67 | 357,829 | +0.02(+0.01%) |
Jul 27, 2016 | 134.91 | 135.72 | 133.99 | 135.65 | 620,567 | +1.01(+0.75%) |
Jul 26, 2016 | 135.30 | 136.25 | 134.22 | 134.64 | 1,137,656 | -1.44(-1.06%) |
Jul 25, 2016 | 136.48 | 137.40 | 135.72 | 136.08 | 1,136,818 | -1.00(-0.73%) |
Jul 22, 2016 | 133.86 | 137.27 | 133.71 | 137.08 | 1,317,209 | +3.80(+2.85%) |
Jul 21, 2016 | 133.54 | 135.19 | 130.89 | 133.29 | 3,524,129 | +7.16(+5.68%) |
Jul 20, 2016 | 125.58 | 127.03 | 125.12 | 126.13 | 1,446,317 | +1.23(+0.99%) |
Jul 19, 2016 | 125.24 | 125.47 | 124.47 | 124.89 | 807,463 | +0.00(+0.00%) |
Jul 18, 2016 | 125.28 | 125.47 | 124.18 | 124.89 | 603,018 | -0.14(-0.11%) |
Jul 15, 2016 | 125.20 | 125.56 | 124.31 | 125.03 | 723,527 | +0.06(+0.04%) |
Jul 14, 2016 | 125.60 | 125.92 | 124.59 | 124.97 | 549,639 | +0.20(+0.16%) |
Jul 13, 2016 | 124.61 | 125.65 | 124.39 | 124.77 | 631,865 | -0.21(-0.17%) |
Jul 12, 2016 | 125.34 | 125.74 | 124.85 | 124.98 | 696,046 | -0.32(-0.26%) |
Jul 11, 2016 | 124.93 | 125.44 | 123.67 | 125.31 | 1,031,662 | +0.82(+0.66%) |
Jul 08, 2016 | 123.87 | 125.46 | 123.33 | 124.49 | 592,776 | +1.15(+0.93%) |
Jul 07, 2016 | 124.53 | 124.71 | 122.08 | 123.33 | 750,605 | -1.03(-0.83%) |
Jul 06, 2016 | 122.46 | 124.60 | 122.42 | 124.37 | 974,479 | +0.97(+0.78%) |
Jul 05, 2016 | 122.17 | 123.42 | 121.49 | 123.40 | 875,865 | +1.23(+1.01%) |
Jul 01, 2016 | 121.11 | 122.17 | 122.17 | 122.17 | 692,663 | +1.12(+0.92%) |
Jun 30, 2016 | 117.62 | 121.32 | 117.62 | 121.05 | 1,731,064 | +4.15(+3.55%) |
Jun 29, 2016 | 115.34 | 116.97 | 115.34 | 116.90 | 639,530 | +2.17(+1.89%) |
Jun 28, 2016 | 113.48 | 114.78 | 112.73 | 114.74 | 584,227 | +2.26(+2.01%) |
Jun 27, 2016 | 114.25 | 114.81 | 111.46 | 112.48 | 1,209,685 | -2.66(-2.31%) |
Jun 24, 2016 | 115.48 | 118.02 | 114.86 | 115.14 | 925,446 | -2.10(-1.79%) |
Jun 23, 2016 | 116.45 | 117.63 | 115.67 | 117.24 | 541,919 | +1.78(+1.54%) |
Jun 22, 2016 | 116.14 | 116.53 | 114.69 | 115.47 | 845,333 | -1.85(-1.58%) |
Jun 21, 2016 | 117.67 | 117.86 | 117.09 | 117.32 | 539,993 | -0.15(-0.13%) |
Jun 20, 2016 | 118.34 | 118.70 | 117.09 | 117.47 | 549,446 | +0.18(+0.16%) |
Jun 17, 2016 | 116.64 | 117.68 | 116.11 | 117.28 | 802,626 | +0.31(+0.27%) |
Jun 16, 2016 | 115.52 | 117.30 | 114.68 | 116.97 | 552,994 | +0.53(+0.45%) |
Jun 15, 2016 | 116.63 | 117.49 | 116.17 | 116.44 | 493,638 | +0.02(+0.02%) |
Jun 14, 2016 | 114.56 | 116.67 | 114.10 | 116.42 | 680,314 | +1.45(+1.26%) |
Jun 13, 2016 | 115.35 | 116.31 | 114.89 | 114.98 | 544,347 | -1.00(-0.86%) |
Jun 10, 2016 | 116.34 | 116.73 | 115.50 | 115.97 | 589,731 | -1.13(-0.96%) |
Jun 09, 2016 | 115.74 | 117.19 | 115.74 | 117.10 | 597,287 | +1.00(+0.86%) |
Jun 08, 2016 | 114.56 | 116.12 | 114.24 | 116.10 | 984,098 | +1.44(+1.26%) |
Jun 07, 2016 | 114.21 | 114.95 | 113.40 | 114.66 | 784,623 | +0.42(+0.37%) |
Jun 06, 2016 | 112.10 | 114.54 | 111.89 | 114.24 | 654,726 | +1.97(+1.76%) |
Jun 03, 2016 | 113.05 | 113.05 | 111.36 | 112.26 | 598,820 | -0.95(-0.84%) |
Jun 02, 2016 | 111.25 | 113.22 | 110.96 | 113.22 | 756,149 | +1.70(+1.52%) |
Jun 01, 2016 | 110.78 | 111.95 | 110.55 | 111.52 | 1,206,754 | +0.48(+0.43%) |
May 31, 2016 | 112.51 | 113.10 | 110.77 | 111.04 | 3,386,058 | -1.19(-1.06%) |
May 27, 2016 | 113.38 | 112.23 | 112.23 | 112.23 | 649,359 | -0.75(-0.67%) |
May 26, 2016 | 111.42 | 113.15 | 111.26 | 112.99 | 1,086,757 | +1.57(+1.41%) |
May 25, 2016 | 113.35 | 113.44 | 111.25 | 111.42 | 1,015,181 | -1.13(-1.00%) |
May 24, 2016 | 112.01 | 113.25 | 111.91 | 112.55 | 1,430,321 | +0.59(+0.53%) |
May 23, 2016 | 112.99 | 113.28 | 111.89 | 111.96 | 1,235,547 | -1.08(-0.96%) |
May 20, 2016 | 111.53 | 113.13 | 111.53 | 113.04 | 845,210 | +2.06(+1.85%) |
May 19, 2016 | 110.22 | 112.04 | 110.18 | 110.98 | 585,650 | -0.28(-0.26%) |
May 18, 2016 | 110.88 | 112.45 | 109.15 | 111.27 | 874,591 | +0.05(+0.05%) |
May 17, 2016 | 112.48 | 112.81 | 110.78 | 111.22 | 647,431 | -1.93(-1.70%) |
May 16, 2016 | 112.31 | 113.38 | 111.50 | 113.14 | 867,353 | +1.12(+1.00%) |
May 13, 2016 | 111.18 | 113.61 | 111.09 | 112.02 | 1,114,457 | +0.45(+0.40%) |
May 12, 2016 | 110.60 | 112.07 | 110.32 | 111.57 | 631,187 | +1.50(+1.36%) |
May 11, 2016 | 112.01 | 112.11 | 109.63 | 110.08 | 626,606 | -2.20(-1.96%) |
May 10, 2016 | 111.84 | 112.50 | 110.70 | 112.27 | 707,843 | +0.65(+0.58%) |
May 09, 2016 | 109.52 | 112.38 | 109.52 | 111.62 | 675,355 | +2.02(+1.84%) |
May 06, 2016 | 109.58 | 110.45 | 108.03 | 109.60 | 720,643 | -0.57(-0.52%) |
May 05, 2016 | 109.41 | 110.64 | 108.14 | 110.17 | 1,160,851 | +0.84(+0.76%) |
May 04, 2016 | 108.11 | 110.00 | 107.39 | 109.33 | 937,633 | +0.42(+0.39%) |
May 03, 2016 | 110.18 | 110.27 | 108.47 | 108.91 | 1,223,342 | -1.66(-1.50%) |