Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 115.03 | 116.04 | 114.85 | 115.94 | 10,703,648 | +0.96(+0.83%) |
Jul 28, 2016 | 114.50 | 115.35 | 114.43 | 114.98 | 8,956,888 | -0.21(-0.18%) |
Jul 27, 2016 | 114.30 | 115.20 | 114.17 | 115.20 | 10,387,849 | +1.42(+1.25%) |
Jul 26, 2016 | 114.27 | 114.27 | 113.41 | 113.78 | 6,401,873 | +0.18(+0.16%) |
Jul 25, 2016 | 113.80 | 114.06 | 113.51 | 113.60 | 5,181,416 | -0.08(-0.07%) |
Jul 22, 2016 | 112.97 | 114.04 | 112.92 | 113.68 | 7,095,376 | +0.20(+0.17%) |
Jul 21, 2016 | 112.24 | 113.53 | 112.20 | 113.49 | 12,695,723 | +0.23(+0.20%) |
Jul 20, 2016 | 113.22 | 113.45 | 112.95 | 113.26 | 8,476,326 | -0.62(-0.55%) |
Jul 19, 2016 | 113.80 | 114.10 | 113.36 | 113.88 | 9,857,676 | +0.64(+0.56%) |
Jul 18, 2016 | 113.90 | 114.06 | 112.81 | 113.24 | 7,271,757 | -0.11(-0.09%) |
Jul 15, 2016 | 113.76 | 113.94 | 113.17 | 113.35 | 12,158,861 | -0.98(-0.86%) |
Jul 14, 2016 | 114.08 | 114.53 | 113.92 | 114.33 | 13,206,807 | -1.69(-1.45%) |
Jul 13, 2016 | 115.79 | 116.12 | 115.44 | 116.02 | 9,989,313 | +1.35(+1.18%) |
Jul 12, 2016 | 115.01 | 115.37 | 114.37 | 114.67 | 19,301,326 | -1.92(-1.64%) |
Jul 11, 2016 | 117.16 | 117.50 | 116.50 | 116.58 | 9,888,312 | -1.03(-0.88%) |
Jul 08, 2016 | 117.06 | 117.63 | 116.60 | 117.61 | 12,643,120 | +0.86(+0.74%) |
Jul 07, 2016 | 116.38 | 117.19 | 116.12 | 116.75 | 11,813,958 | +0.18(+0.16%) |
Jul 05, 2016 | 116.18 | 117.05 | 116.06 | 116.57 | 10,794,036 | +1.44(+1.25%) |
Jul 01, 2016 | 115.33 | 115.13 | 115.13 | 115.13 | 18,839,316 | +1.79(+1.58%) |
Jun 30, 2016 | 113.27 | 114.20 | 112.68 | 113.35 | 18,012,140 | +0.42(+0.37%) |
Jun 29, 2016 | 113.98 | 114.35 | 112.83 | 112.93 | 15,930,080 | -0.87(-0.77%) |
Jun 28, 2016 | 113.79 | 114.16 | 113.33 | 113.80 | 17,160,198 | +0.24(+0.21%) |
Jun 27, 2016 | 112.97 | 113.91 | 112.94 | 113.57 | 21,535,598 | +2.77(+2.50%) |
Jun 24, 2016 | 111.48 | 111.48 | 110.41 | 110.80 | 21,022,458 | +2.90(+2.68%) |
Jun 23, 2016 | 108.21 | 108.79 | 107.78 | 107.90 | 11,060,388 | -1.25(-1.14%) |
Jun 22, 2016 | 108.94 | 109.34 | 108.74 | 109.15 | 7,075,295 | +0.18(+0.17%) |
Jun 21, 2016 | 109.58 | 109.82 | 108.91 | 108.97 | 7,359,608 | -0.51(-0.46%) |
Jun 20, 2016 | 109.54 | 109.80 | 109.36 | 109.48 | 9,026,452 | -1.18(-1.07%) |
Jun 17, 2016 | 111.14 | 111.20 | 110.38 | 110.66 | 10,403,807 | -0.69(-0.62%) |
Jun 16, 2016 | 111.58 | 112.25 | 111.13 | 111.36 | 12,711,067 | +0.54(+0.49%) |
Jun 15, 2016 | 110.59 | 111.17 | 110.42 | 110.82 | 9,745,308 | +0.42(+0.38%) |
Jun 14, 2016 | 111.14 | 111.16 | 110.34 | 110.39 | 11,043,316 | -0.08(-0.07%) |
Jun 13, 2016 | 110.24 | 110.48 | 109.98 | 110.47 | 9,422,209 | +0.49(+0.45%) |
Jun 10, 2016 | 109.99 | 110.43 | 109.56 | 109.98 | 8,559,182 | +0.53(+0.48%) |
Jun 09, 2016 | 109.61 | 109.79 | 109.29 | 109.45 | 8,357,822 | +0.70(+0.65%) |
Jun 08, 2016 | 108.43 | 108.88 | 108.30 | 108.75 | 6,510,299 | +0.58(+0.54%) |
Jun 07, 2016 | 108.24 | 108.52 | 108.16 | 108.17 | 5,735,309 | +0.26(+0.24%) |
Jun 06, 2016 | 108.35 | 108.44 | 107.80 | 107.91 | 9,281,156 | -0.81(-0.74%) |
Jun 03, 2016 | 108.42 | 108.72 | 108.21 | 108.72 | 13,574,463 | +1.53(+1.42%) |
Jun 02, 2016 | 106.82 | 107.46 | 106.79 | 107.19 | 7,151,094 | +0.77(+0.72%) |
Jun 01, 2016 | 106.60 | 107.12 | 106.17 | 106.43 | 12,101,073 | +0.65(+0.61%) |
May 31, 2016 | 104.85 | 106.01 | 104.82 | 105.78 | 10,267,555 | +0.25(+0.24%) |
May 27, 2016 | 105.71 | 105.53 | 105.53 | 105.53 | 6,481,748 | -0.15(-0.15%) |
May 26, 2016 | 105.49 | 106.01 | 105.49 | 105.68 | 6,668,418 | +0.54(+0.52%) |
May 25, 2016 | 105.51 | 105.85 | 105.09 | 105.14 | 7,835,040 | -0.40(-0.38%) |
May 24, 2016 | 105.62 | 105.80 | 105.03 | 105.53 | 7,343,924 | -0.47(-0.44%) |
May 23, 2016 | 105.94 | 106.24 | 105.58 | 106.01 | 8,588,513 | +0.23(+0.22%) |
May 20, 2016 | 105.36 | 105.97 | 105.28 | 105.77 | 6,581,761 | +0.08(+0.08%) |
May 19, 2016 | 105.39 | 105.92 | 105.36 | 105.69 | 7,640,453 | +0.45(+0.43%) |
May 18, 2016 | 106.31 | 106.34 | 104.76 | 105.23 | 15,602,389 | -1.52(-1.42%) |
May 17, 2016 | 106.63 | 107.14 | 106.63 | 106.75 | 5,474,527 | +0.18(+0.17%) |
May 16, 2016 | 106.98 | 107.00 | 106.44 | 106.58 | 6,321,094 | -0.93(-0.86%) |
May 13, 2016 | 106.85 | 107.53 | 106.65 | 107.50 | 10,714,260 | +1.03(+0.97%) |
May 12, 2016 | 106.19 | 106.60 | 106.13 | 106.47 | 7,490,462 | -0.49(-0.46%) |
May 11, 2016 | 106.32 | 107.27 | 106.19 | 106.96 | 11,389,385 | +0.60(+0.57%) |
May 10, 2016 | 106.34 | 106.56 | 106.18 | 106.36 | 5,330,327 | +0.01(+0.01%) |
May 09, 2016 | 106.02 | 106.37 | 105.91 | 106.35 | 6,091,934 | +0.33(+0.32%) |
May 06, 2016 | 106.34 | 106.35 | 105.89 | 106.01 | 8,899,516 | -0.45(-0.43%) |
May 05, 2016 | 105.70 | 106.52 | 105.41 | 106.47 | 9,684,535 | +0.71(+0.67%) |
May 04, 2016 | 105.39 | 105.79 | 104.99 | 105.76 | 8,873,171 | +0.58(+0.55%) |
May 03, 2016 | 105.28 | 105.67 | 105.12 | 105.19 | 13,211,381 | +1.31(+1.26%) |