Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 151.70 | 152.62 | 150.96 | 151.68 | 645,535 | -0.48(-0.32%) |
Jul 28, 2016 | 150.83 | 152.30 | 150.56 | 152.16 | 273,294 | +1.41(+0.94%) |
Jul 27, 2016 | 151.93 | 152.33 | 150.06 | 150.75 | 244,299 | -1.27(-0.84%) |
Jul 26, 2016 | 151.27 | 152.05 | 150.45 | 152.02 | 214,022 | +0.86(+0.57%) |
Jul 25, 2016 | 151.41 | 151.96 | 150.31 | 151.16 | 455,332 | -0.64(-0.42%) |
Jul 22, 2016 | 150.06 | 152.00 | 150.00 | 151.80 | 263,375 | +1.81(+1.21%) |
Jul 21, 2016 | 151.46 | 151.70 | 149.10 | 149.99 | 555,570 | -1.89(-1.24%) |
Jul 20, 2016 | 150.91 | 152.22 | 149.45 | 151.88 | 332,419 | +1.68(+1.12%) |
Jul 19, 2016 | 150.00 | 150.75 | 149.56 | 150.20 | 286,624 | -0.20(-0.13%) |
Jul 18, 2016 | 150.99 | 150.99 | 149.85 | 150.40 | 181,774 | -0.05(-0.03%) |
Jul 15, 2016 | 151.99 | 152.04 | 150.25 | 150.45 | 552,289 | -1.40(-0.92%) |
Jul 14, 2016 | 151.20 | 152.73 | 150.10 | 151.85 | 736,297 | +2.18(+1.46%) |
Jul 13, 2016 | 150.06 | 151.96 | 149.18 | 149.67 | 693,782 | -0.39(-0.26%) |
Jul 12, 2016 | 145.05 | 150.48 | 145.00 | 150.06 | 783,162 | +6.37(+4.43%) |
Jul 11, 2016 | 144.25 | 144.98 | 143.12 | 143.69 | 363,404 | -0.10(-0.07%) |
Jul 08, 2016 | 141.78 | 144.01 | 140.15 | 143.79 | 428,357 | +3.64(+2.60%) |
Jul 07, 2016 | 139.72 | 141.01 | 139.05 | 140.15 | 414,167 | +0.54(+0.39%) |
Jul 06, 2016 | 138.59 | 139.65 | 137.26 | 139.61 | 1,049,258 | +0.10(+0.07%) |
Jul 05, 2016 | 141.72 | 141.72 | 138.71 | 139.51 | 699,622 | -3.24(-2.27%) |
Jul 01, 2016 | 143.44 | 142.75 | 142.75 | 142.75 | 593,900 | -0.38(-0.27%) |
Jun 30, 2016 | 143.56 | 143.75 | 141.13 | 143.13 | 843,091 | +0.00(+0.00%) |
Jun 29, 2016 | 140.00 | 144.05 | 139.53 | 143.13 | 849,260 | +3.90(+2.80%) |
Jun 28, 2016 | 136.21 | 139.38 | 135.91 | 139.23 | 675,666 | +4.56(+3.39%) |
Jun 27, 2016 | 140.18 | 140.63 | 133.64 | 134.67 | 981,985 | -6.82(-4.82%) |
Jun 24, 2016 | 138.94 | 143.22 | 138.94 | 141.49 | 1,366,900 | -4.91(-3.35%) |
Jun 23, 2016 | 145.62 | 146.40 | 144.77 | 146.40 | 362,399 | +2.23(+1.55%) |
Jun 22, 2016 | 146.34 | 146.34 | 143.81 | 144.17 | 518,532 | -1.90(-1.30%) |
Jun 21, 2016 | 145.44 | 146.68 | 145.07 | 146.07 | 392,357 | +0.98(+0.68%) |
Jun 20, 2016 | 146.77 | 147.60 | 145.03 | 145.09 | 274,139 | +0.74(+0.51%) |
Jun 17, 2016 | 143.96 | 145.55 | 142.74 | 144.35 | 305,629 | +0.30(+0.21%) |
Jun 16, 2016 | 144.07 | 144.43 | 141.15 | 144.05 | 450,965 | -0.61(-0.42%) |
Jun 15, 2016 | 144.62 | 146.24 | 143.99 | 144.66 | 578,386 | +0.67(+0.47%) |
Jun 14, 2016 | 145.65 | 146.30 | 143.44 | 143.99 | 646,758 | -1.94(-1.33%) |
Jun 13, 2016 | 146.64 | 147.66 | 145.93 | 145.93 | 440,704 | -1.41(-0.96%) |
Jun 10, 2016 | 149.50 | 149.90 | 147.00 | 147.34 | 907,961 | -2.66(-1.77%) |
Jun 09, 2016 | 151.17 | 151.17 | 149.99 | 150.00 | 373,472 | -2.39(-1.57%) |
Jun 08, 2016 | 152.95 | 153.58 | 152.14 | 152.39 | 369,787 | -0.46(-0.30%) |
Jun 07, 2016 | 153.95 | 154.46 | 152.54 | 152.85 | 455,933 | -0.96(-0.62%) |
Jun 06, 2016 | 151.20 | 153.87 | 150.58 | 153.81 | 477,209 | +3.37(+2.24%) |
Jun 03, 2016 | 151.79 | 152.12 | 148.78 | 150.44 | 409,861 | -2.04(-1.34%) |
Jun 02, 2016 | 149.67 | 152.48 | 149.30 | 152.48 | 635,397 | +2.46(+1.64%) |
Jun 01, 2016 | 148.32 | 150.21 | 147.39 | 150.02 | 510,682 | +1.13(+0.76%) |
May 31, 2016 | 150.42 | 150.88 | 148.61 | 148.89 | 1,167,710 | -1.28(-0.85%) |
May 27, 2016 | 149.17 | 150.17 | 150.17 | 150.17 | 419,800 | +0.86(+0.58%) |
May 26, 2016 | 150.70 | 150.70 | 149.18 | 149.31 | 423,872 | -0.89(-0.59%) |
May 25, 2016 | 149.27 | 150.52 | 149.27 | 150.20 | 744,586 | +1.32(+0.89%) |
May 24, 2016 | 147.08 | 149.04 | 146.89 | 148.88 | 993,878 | +2.35(+1.60%) |
May 23, 2016 | 146.56 | 147.75 | 145.86 | 146.53 | 315,977 | -0.32(-0.22%) |
May 20, 2016 | 146.26 | 147.89 | 145.55 | 146.85 | 407,047 | +1.37(+0.94%) |
May 19, 2016 | 145.66 | 146.23 | 143.99 | 145.48 | 477,139 | -0.67(-0.46%) |
May 18, 2016 | 144.88 | 147.13 | 144.13 | 146.15 | 736,979 | +1.17(+0.81%) |
May 17, 2016 | 146.25 | 148.86 | 144.38 | 144.98 | 799,712 | -1.42(-0.97%) |
May 16, 2016 | 145.26 | 149.21 | 143.83 | 146.40 | 864,491 | +1.02(+0.70%) |
May 13, 2016 | 150.00 | 150.40 | 144.89 | 145.38 | 1,615,166 | -5.55(-3.68%) |
May 12, 2016 | 153.47 | 153.65 | 149.91 | 150.93 | 712,826 | -1.07(-0.70%) |
May 11, 2016 | 151.65 | 153.75 | 151.33 | 152.00 | 542,569 | -0.39(-0.26%) |
May 10, 2016 | 150.40 | 152.78 | 150.40 | 152.39 | 845,536 | +2.24(+1.49%) |
May 09, 2016 | 150.95 | 152.13 | 149.87 | 150.15 | 660,928 | -1.28(-0.85%) |
May 06, 2016 | 150.45 | 151.98 | 150.00 | 151.43 | 642,510 | -0.23(-0.15%) |
May 05, 2016 | 154.21 | 154.21 | 148.79 | 151.66 | 1,089,747 | -1.06(-0.69%) |
May 04, 2016 | 153.75 | 154.15 | 150.96 | 152.72 | 1,064,937 | -2.14(-1.38%) |
May 03, 2016 | 154.32 | 155.28 | 151.97 | 154.86 | 842,981 | -0.73(-0.47%) |