Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 153.83 | 154.99 | 153.58 | 154.13 | 885,842 | +0.03(+0.02%) |
Jul 28, 2016 | 153.17 | 154.28 | 152.36 | 154.10 | 591,711 | +1.25(+0.82%) |
Jul 27, 2016 | 152.96 | 153.28 | 151.09 | 152.85 | 868,861 | -0.44(-0.29%) |
Jul 26, 2016 | 151.10 | 153.36 | 150.98 | 153.28 | 893,452 | +1.97(+1.30%) |
Jul 25, 2016 | 152.09 | 152.38 | 150.52 | 151.31 | 796,060 | -0.78(-0.51%) |
Jul 22, 2016 | 152.95 | 153.02 | 150.65 | 152.09 | 729,490 | -1.04(-0.68%) |
Jul 21, 2016 | 153.62 | 153.97 | 152.44 | 153.13 | 506,644 | -0.81(-0.52%) |
Jul 20, 2016 | 153.42 | 154.42 | 152.85 | 153.94 | 580,728 | +1.10(+0.72%) |
Jul 19, 2016 | 152.68 | 153.75 | 152.24 | 152.84 | 686,584 | +0.10(+0.07%) |
Jul 18, 2016 | 153.69 | 154.14 | 151.95 | 152.73 | 1,000,925 | -0.59(-0.39%) |
Jul 15, 2016 | 155.35 | 155.45 | 153.06 | 153.33 | 1,078,244 | -1.27(-0.82%) |
Jul 14, 2016 | 155.10 | 155.36 | 153.94 | 154.60 | 763,282 | +0.52(+0.33%) |
Jul 13, 2016 | 154.67 | 154.95 | 153.18 | 154.08 | 750,722 | +0.21(+0.14%) |
Jul 12, 2016 | 154.54 | 154.93 | 153.79 | 153.87 | 963,329 | -0.57(-0.37%) |
Jul 11, 2016 | 154.11 | 155.02 | 153.98 | 154.44 | 819,405 | +0.62(+0.40%) |
Jul 08, 2016 | 152.45 | 154.34 | 151.66 | 153.82 | 1,018,321 | +2.16(+1.43%) |
Jul 07, 2016 | 150.53 | 151.70 | 150.29 | 151.66 | 981,372 | +0.96(+0.64%) |
Jul 06, 2016 | 149.06 | 150.96 | 148.63 | 150.69 | 1,308,884 | +0.75(+0.50%) |
Jul 05, 2016 | 148.26 | 150.25 | 148.22 | 149.94 | 923,254 | +1.38(+0.93%) |
Jul 01, 2016 | 148.52 | 148.56 | 148.56 | 148.56 | 889,630 | +0.04(+0.03%) |
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,997 | +1.24(+0.84%) |
Jun 29, 2016 | 144.88 | 147.42 | 144.26 | 147.28 | 885,676 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.64 | 143.69 | 1,599,114 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.21 | 142.76 | 1,583,996 | -3.24(-2.22%) |
Jun 24, 2016 | 147.91 | 148.20 | 145.59 | 146.00 | 1,671,844 | -4.80(-3.18%) |
Jun 23, 2016 | 149.75 | 150.81 | 149.10 | 150.80 | 878,612 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.55 | 148.56 | 148.85 | 804,067 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.47 | 147.61 | 148.90 | 1,562,431 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.51 | 147.15 | 906,030 | +1.96(+1.35%) |
Jun 17, 2016 | 146.57 | 146.57 | 144.18 | 145.19 | 1,038,776 | -1.32(-0.90%) |
Jun 16, 2016 | 145.67 | 146.83 | 144.60 | 146.51 | 744,591 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,309 | -1.97(-1.33%) |
Jun 14, 2016 | 146.80 | 148.23 | 146.44 | 148.01 | 776,553 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.35 | 147.43 | 818,655 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,582 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.31 | 148.62 | 149.08 | 868,281 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,702 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,324 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.10 | 148.28 | 832,889 | +0.65(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.28 | 147.63 | 969,271 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.40 | 147.21 | 1,004,863 | +1.49(+1.02%) |
Jun 01, 2016 | 145.20 | 146.12 | 144.60 | 145.72 | 754,485 | +0.51(+0.35%) |
May 31, 2016 | 145.68 | 145.68 | 144.20 | 145.20 | 1,337,315 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,503 | -0.17(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,719 | +0.16(+0.11%) |
May 25, 2016 | 145.25 | 145.94 | 144.83 | 145.68 | 893,068 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,564 | +1.68(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,579 | -0.74(-0.52%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,938 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.01 | 1,292,542 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,078 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,039 | -2.74(-1.86%) |
May 16, 2016 | 145.06 | 147.31 | 144.97 | 147.05 | 1,147,196 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.65 | 145.06 | 905,801 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.81 | 927,145 | +0.09(+0.06%) |
May 11, 2016 | 146.36 | 147.43 | 145.71 | 145.73 | 931,118 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,717 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.68 | 143.69 | 144.79 | 1,648,931 | +1.00(+0.69%) |
May 06, 2016 | 142.19 | 143.94 | 141.73 | 143.80 | 1,772,111 | -0.32(-0.22%) |
May 05, 2016 | 142.25 | 144.78 | 140.39 | 144.12 | 2,090,151 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,586 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,741 | -0.41(-0.29%) |