Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 126.12 | 126.19 | 124.62 | 125.38 | 196,113 | -0.74(-0.58%) |
Jul 28, 2016 | 127.25 | 127.25 | 125.50 | 126.11 | 184,038 | -1.15(-0.90%) |
Jul 27, 2016 | 127.62 | 128.48 | 126.17 | 127.26 | 304,685 | -0.34(-0.27%) |
Jul 26, 2016 | 127.60 | 127.83 | 126.92 | 127.60 | 156,667 | +0.33(+0.26%) |
Jul 25, 2016 | 127.15 | 128.12 | 126.66 | 127.27 | 207,348 | +0.12(+0.09%) |
Jul 22, 2016 | 125.61 | 127.19 | 125.22 | 127.15 | 185,017 | +1.58(+1.26%) |
Jul 21, 2016 | 125.53 | 127.01 | 124.81 | 125.57 | 367,766 | -0.27(-0.22%) |
Jul 20, 2016 | 124.35 | 126.30 | 124.13 | 125.84 | 241,016 | +1.67(+1.34%) |
Jul 19, 2016 | 123.69 | 124.39 | 123.42 | 124.17 | 173,588 | -0.06(-0.05%) |
Jul 18, 2016 | 123.90 | 124.68 | 123.66 | 124.23 | 243,720 | +0.52(+0.42%) |
Jul 15, 2016 | 123.22 | 124.26 | 122.36 | 123.71 | 229,402 | +0.97(+0.79%) |
Jul 14, 2016 | 124.19 | 124.40 | 121.85 | 122.74 | 260,935 | +0.25(+0.21%) |
Jul 13, 2016 | 122.35 | 123.14 | 121.99 | 122.49 | 121,593 | +0.78(+0.64%) |
Jul 12, 2016 | 120.96 | 122.61 | 120.34 | 121.71 | 253,508 | +1.62(+1.35%) |
Jul 11, 2016 | 120.43 | 120.79 | 119.48 | 120.09 | 205,210 | -0.02(-0.02%) |
Jul 08, 2016 | 120.68 | 121.63 | 119.94 | 120.11 | 255,053 | +0.70(+0.58%) |
Jul 07, 2016 | 119.54 | 120.80 | 119.03 | 119.41 | 174,531 | -0.13(-0.11%) |
Jul 06, 2016 | 118.30 | 119.70 | 118.00 | 119.54 | 323,404 | +1.06(+0.89%) |
Jul 05, 2016 | 118.92 | 119.37 | 117.56 | 118.48 | 209,607 | -0.90(-0.76%) |
Jul 01, 2016 | 117.96 | 119.38 | 119.38 | 119.38 | 255,762 | +1.19(+1.01%) |
Jun 30, 2016 | 115.89 | 118.20 | 114.67 | 118.19 | 355,649 | +2.21(+1.91%) |
Jun 29, 2016 | 115.75 | 116.26 | 114.59 | 115.98 | 490,433 | +1.41(+1.23%) |
Jun 28, 2016 | 115.96 | 115.96 | 113.77 | 114.57 | 383,005 | +1.39(+1.23%) |
Jun 27, 2016 | 116.74 | 117.66 | 112.83 | 113.18 | 605,227 | -4.86(-4.12%) |
Jun 24, 2016 | 119.45 | 121.05 | 117.77 | 118.04 | 343,619 | -6.06(-4.89%) |
Jun 23, 2016 | 124.60 | 124.60 | 123.16 | 124.11 | 233,499 | +1.12(+0.91%) |
Jun 22, 2016 | 123.80 | 124.96 | 122.59 | 122.98 | 211,930 | -0.91(-0.74%) |
Jun 21, 2016 | 123.53 | 124.65 | 123.03 | 123.89 | 214,522 | +0.34(+0.28%) |
Jun 20, 2016 | 122.57 | 124.70 | 122.57 | 123.55 | 192,130 | +2.24(+1.85%) |
Jun 17, 2016 | 122.09 | 122.71 | 121.28 | 121.31 | 309,115 | -0.52(-0.43%) |
Jun 16, 2016 | 121.02 | 122.10 | 120.63 | 121.84 | 245,047 | -0.21(-0.17%) |
Jun 15, 2016 | 122.06 | 123.45 | 121.60 | 122.05 | 263,993 | +0.25(+0.21%) |
Jun 14, 2016 | 121.43 | 122.50 | 120.22 | 121.80 | 136,381 | +0.29(+0.24%) |
Jun 13, 2016 | 121.76 | 123.25 | 120.88 | 121.51 | 164,029 | -0.48(-0.39%) |
Jun 10, 2016 | 122.06 | 122.86 | 121.65 | 121.98 | 154,679 | -1.63(-1.32%) |
Jun 09, 2016 | 123.92 | 124.21 | 123.26 | 123.61 | 214,347 | -0.90(-0.72%) |
Jun 08, 2016 | 124.14 | 124.70 | 123.04 | 124.51 | 352,108 | +0.78(+0.63%) |
Jun 07, 2016 | 124.66 | 124.81 | 123.36 | 123.73 | 361,532 | -0.78(-0.62%) |
Jun 06, 2016 | 123.29 | 125.01 | 122.68 | 124.50 | 228,716 | +1.67(+1.36%) |
Jun 03, 2016 | 122.89 | 123.17 | 121.24 | 122.84 | 223,721 | -0.45(-0.36%) |
Jun 02, 2016 | 122.75 | 123.28 | 120.83 | 123.28 | 321,113 | +0.32(+0.26%) |
Jun 01, 2016 | 122.96 | 123.44 | 121.83 | 122.96 | 315,987 | -0.14(-0.11%) |
May 31, 2016 | 122.81 | 123.24 | 121.77 | 123.10 | 377,736 | +0.48(+0.40%) |
May 27, 2016 | 121.58 | 122.61 | 122.61 | 122.61 | 195,455 | +1.32(+1.09%) |
May 26, 2016 | 122.28 | 122.61 | 120.65 | 121.29 | 239,539 | -0.83(-0.68%) |
May 25, 2016 | 119.67 | 122.37 | 119.48 | 122.13 | 538,115 | +2.85(+2.39%) |
May 24, 2016 | 117.60 | 119.60 | 117.02 | 119.28 | 215,001 | +2.45(+2.10%) |
May 23, 2016 | 115.96 | 117.25 | 115.40 | 116.82 | 236,706 | +0.18(+0.16%) |
May 20, 2016 | 116.53 | 117.29 | 116.28 | 116.64 | 292,503 | +0.75(+0.64%) |
May 19, 2016 | 115.05 | 116.09 | 114.78 | 115.89 | 169,551 | +0.14(+0.12%) |
May 18, 2016 | 116.23 | 118.05 | 115.33 | 115.75 | 337,697 | -0.58(-0.50%) |
May 17, 2016 | 116.37 | 118.24 | 115.97 | 116.34 | 875,114 | -0.51(-0.44%) |
May 16, 2016 | 115.98 | 117.44 | 114.87 | 116.85 | 569,062 | +1.18(+1.02%) |
May 13, 2016 | 114.32 | 116.41 | 113.83 | 115.67 | 489,673 | +0.87(+0.76%) |
May 12, 2016 | 115.88 | 116.11 | 113.68 | 114.80 | 295,826 | -0.35(-0.30%) |
May 11, 2016 | 115.99 | 116.61 | 115.03 | 115.14 | 471,906 | -0.83(-0.72%) |
May 10, 2016 | 109.40 | 116.48 | 108.50 | 115.98 | 1,115,242 | +7.57(+6.98%) |
May 09, 2016 | 107.80 | 109.43 | 107.37 | 108.41 | 397,786 | +0.64(+0.59%) |
May 06, 2016 | 106.02 | 108.16 | 105.51 | 107.77 | 174,203 | +1.35(+1.27%) |
May 05, 2016 | 107.47 | 107.79 | 106.28 | 106.42 | 366,048 | -0.80(-0.74%) |
May 04, 2016 | 106.86 | 107.83 | 106.26 | 107.22 | 233,895 | -0.43(-0.40%) |
May 03, 2016 | 106.84 | 108.19 | 106.66 | 107.64 | 278,904 | -0.42(-0.39%) |