Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 118.28 | 118.28 | 115.22 | 115.67 | 1,717,860 | -2.76(-2.33%) |
Jul 28, 2016 | 117.05 | 118.67 | 116.86 | 118.43 | 588,968 | +1.19(+1.02%) |
Jul 27, 2016 | 116.06 | 117.73 | 116.06 | 117.24 | 944,022 | +1.21(+1.05%) |
Jul 26, 2016 | 116.21 | 116.57 | 115.17 | 116.03 | 1,201,235 | -0.71(-0.61%) |
Jul 25, 2016 | 117.56 | 118.43 | 116.60 | 116.73 | 949,375 | -1.20(-1.01%) |
Jul 22, 2016 | 117.28 | 118.19 | 117.08 | 117.93 | 588,146 | +0.92(+0.78%) |
Jul 21, 2016 | 116.78 | 117.22 | 115.69 | 117.01 | 990,169 | -0.07(-0.06%) |
Jul 20, 2016 | 116.39 | 117.78 | 115.63 | 117.08 | 696,548 | +0.82(+0.71%) |
Jul 19, 2016 | 116.03 | 116.65 | 115.48 | 116.26 | 820,728 | -0.35(-0.30%) |
Jul 18, 2016 | 116.51 | 117.01 | 115.59 | 116.61 | 702,762 | +0.18(+0.15%) |
Jul 15, 2016 | 116.75 | 117.19 | 116.01 | 116.44 | 694,080 | +0.07(+0.06%) |
Jul 14, 2016 | 117.96 | 118.35 | 115.76 | 116.37 | 910,663 | -1.02(-0.87%) |
Jul 13, 2016 | 117.81 | 118.00 | 117.12 | 117.39 | 766,043 | +0.14(+0.12%) |
Jul 12, 2016 | 116.66 | 117.70 | 115.92 | 117.25 | 884,686 | +1.58(+1.36%) |
Jul 11, 2016 | 117.29 | 118.65 | 115.38 | 115.67 | 818,844 | +0.35(+0.30%) |
Jul 08, 2016 | 114.78 | 115.95 | 114.06 | 115.33 | 1,418,914 | +1.68(+1.48%) |
Jul 07, 2016 | 114.06 | 114.06 | 112.85 | 113.65 | 457,051 | +0.18(+0.16%) |
Jul 06, 2016 | 111.03 | 113.67 | 111.03 | 113.47 | 977,510 | +1.83(+1.64%) |
Jul 05, 2016 | 110.89 | 111.89 | 110.44 | 111.64 | 694,404 | -0.21(-0.18%) |
Jul 01, 2016 | 112.49 | 111.85 | 111.85 | 111.85 | 1,111,706 | -0.45(-0.40%) |
Jun 30, 2016 | 110.98 | 112.73 | 110.44 | 112.29 | 1,203,841 | +1.60(+1.44%) |
Jun 29, 2016 | 108.78 | 110.95 | 108.53 | 110.70 | 598,208 | +2.84(+2.64%) |
Jun 28, 2016 | 107.20 | 108.04 | 106.80 | 107.85 | 918,507 | +1.64(+1.55%) |
Jun 27, 2016 | 109.45 | 110.05 | 105.67 | 106.21 | 1,414,953 | -4.44(-4.01%) |
Jun 24, 2016 | 106.80 | 113.10 | 106.78 | 110.65 | 3,306,979 | -0.41(-0.37%) |
Jun 23, 2016 | 109.16 | 111.10 | 109.03 | 111.06 | 680,122 | +3.03(+2.81%) |
Jun 22, 2016 | 108.45 | 108.76 | 107.67 | 108.03 | 616,845 | -0.37(-0.34%) |
Jun 21, 2016 | 107.64 | 108.72 | 107.51 | 108.40 | 962,699 | +0.91(+0.84%) |
Jun 20, 2016 | 107.93 | 108.52 | 107.04 | 107.50 | 1,094,240 | +1.15(+1.08%) |
Jun 17, 2016 | 106.23 | 106.57 | 105.50 | 106.35 | 1,074,843 | -0.08(-0.08%) |
Jun 16, 2016 | 105.29 | 106.81 | 104.64 | 106.43 | 891,468 | +0.47(+0.44%) |
Jun 15, 2016 | 106.81 | 107.66 | 105.93 | 105.97 | 887,073 | -0.55(-0.52%) |
Jun 14, 2016 | 106.37 | 106.79 | 105.29 | 106.52 | 755,236 | -0.10(-0.10%) |
Jun 13, 2016 | 107.34 | 108.34 | 106.58 | 106.62 | 886,030 | -1.13(-1.05%) |
Jun 10, 2016 | 108.24 | 108.34 | 106.95 | 107.75 | 511,270 | -1.25(-1.15%) |
Jun 09, 2016 | 109.65 | 110.09 | 108.80 | 109.00 | 506,870 | -1.43(-1.29%) |
Jun 08, 2016 | 109.62 | 110.69 | 108.95 | 110.43 | 744,183 | +1.20(+1.10%) |
Jun 07, 2016 | 108.55 | 109.95 | 108.55 | 109.22 | 534,456 | +0.63(+0.58%) |
Jun 06, 2016 | 108.15 | 109.04 | 107.53 | 108.59 | 544,502 | +0.64(+0.60%) |
Jun 03, 2016 | 107.77 | 108.25 | 106.59 | 107.95 | 775,732 | +0.18(+0.16%) |
Jun 02, 2016 | 108.46 | 108.80 | 106.98 | 107.77 | 1,288,791 | -1.41(-1.29%) |
Jun 01, 2016 | 108.23 | 109.79 | 107.97 | 109.18 | 908,195 | +0.25(+0.23%) |
May 31, 2016 | 110.23 | 110.52 | 108.12 | 108.92 | 946,719 | -1.28(-1.16%) |
May 27, 2016 | 111.21 | 110.20 | 110.20 | 110.20 | 1,094,128 | -1.06(-0.96%) |
May 26, 2016 | 112.02 | 112.33 | 110.83 | 111.27 | 1,044,009 | -0.76(-0.67%) |
May 25, 2016 | 111.31 | 112.25 | 111.31 | 112.02 | 712,471 | +0.88(+0.79%) |
May 24, 2016 | 110.53 | 112.05 | 109.68 | 111.15 | 1,009,125 | +1.64(+1.50%) |
May 23, 2016 | 107.86 | 110.00 | 107.86 | 109.50 | 859,522 | +1.70(+1.57%) |
May 20, 2016 | 106.78 | 108.21 | 106.77 | 107.81 | 1,217,917 | +1.73(+1.63%) |
May 19, 2016 | 106.77 | 106.99 | 105.57 | 106.08 | 1,021,606 | -1.51(-1.40%) |
May 18, 2016 | 107.30 | 108.56 | 106.99 | 107.58 | 532,977 | -0.13(-0.12%) |
May 17, 2016 | 107.93 | 108.49 | 106.95 | 107.72 | 788,895 | -0.46(-0.42%) |
May 16, 2016 | 108.44 | 109.50 | 108.12 | 108.17 | 908,579 | +0.47(+0.43%) |
May 13, 2016 | 107.81 | 108.57 | 107.26 | 107.71 | 638,079 | -0.45(-0.41%) |
May 12, 2016 | 108.06 | 109.08 | 107.04 | 108.15 | 903,997 | +0.83(+0.77%) |
May 11, 2016 | 109.24 | 109.90 | 107.25 | 107.32 | 901,966 | -2.20(-2.01%) |
May 10, 2016 | 108.03 | 109.62 | 107.40 | 109.52 | 1,099,898 | +1.88(+1.75%) |
May 09, 2016 | 106.41 | 107.97 | 106.27 | 107.64 | 815,956 | +1.06(+1.00%) |
May 06, 2016 | 106.41 | 106.97 | 104.79 | 106.58 | 1,042,390 | -0.07(-0.06%) |
May 05, 2016 | 105.51 | 106.66 | 104.50 | 106.64 | 1,547,454 | +2.09(+2.00%) |
May 04, 2016 | 105.62 | 106.28 | 102.10 | 104.56 | 2,462,685 | -1.37(-1.29%) |
May 03, 2016 | 105.78 | 106.37 | 101.86 | 105.93 | 2,949,047 | +4.35(+4.28%) |