Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 206.74 | 209.42 | 205.96 | 208.94 | 689,338 | +1.94(+0.94%) |
Jul 28, 2016 | 204.90 | 207.27 | 204.90 | 207.00 | 611,600 | +2.13(+1.04%) |
Jul 27, 2016 | 206.07 | 208.47 | 203.69 | 204.87 | 479,019 | -0.19(-0.09%) |
Jul 26, 2016 | 204.77 | 205.21 | 202.72 | 205.06 | 299,630 | +0.26(+0.13%) |
Jul 25, 2016 | 203.45 | 204.91 | 201.55 | 204.80 | 532,150 | +1.73(+0.85%) |
Jul 22, 2016 | 199.50 | 203.18 | 198.53 | 203.07 | 560,372 | +4.19(+2.11%) |
Jul 21, 2016 | 201.01 | 201.47 | 198.13 | 198.88 | 549,461 | -2.29(-1.14%) |
Jul 20, 2016 | 199.75 | 202.28 | 198.11 | 201.17 | 438,236 | +2.35(+1.18%) |
Jul 19, 2016 | 199.62 | 200.46 | 197.88 | 198.82 | 333,536 | -0.94(-0.47%) |
Jul 18, 2016 | 200.63 | 200.82 | 199.14 | 199.76 | 377,898 | -0.20(-0.10%) |
Jul 15, 2016 | 198.18 | 200.44 | 197.05 | 199.96 | 526,139 | +2.53(+1.28%) |
Jul 14, 2016 | 198.44 | 198.48 | 196.58 | 197.43 | 257,855 | +0.77(+0.39%) |
Jul 13, 2016 | 197.13 | 197.13 | 195.11 | 196.66 | 358,819 | +0.84(+0.43%) |
Jul 12, 2016 | 197.77 | 197.77 | 195.77 | 195.82 | 386,576 | -0.04(-0.02%) |
Jul 11, 2016 | 194.98 | 196.40 | 194.59 | 195.86 | 353,786 | +1.66(+0.85%) |
Jul 08, 2016 | 191.23 | 195.78 | 189.20 | 194.20 | 420,611 | +5.00(+2.64%) |
Jul 07, 2016 | 188.79 | 190.04 | 187.05 | 189.20 | 376,019 | +0.77(+0.41%) |
Jul 06, 2016 | 185.48 | 188.56 | 183.90 | 188.43 | 462,391 | +2.24(+1.20%) |
Jul 05, 2016 | 187.62 | 188.42 | 184.49 | 186.19 | 495,010 | -3.18(-1.68%) |
Jul 01, 2016 | 189.79 | 189.37 | 189.37 | 189.37 | 497,300 | -0.39(-0.21%) |
Jun 30, 2016 | 188.95 | 190.36 | 186.51 | 189.76 | 554,867 | +1.53(+0.81%) |
Jun 29, 2016 | 186.40 | 189.12 | 184.92 | 188.23 | 525,672 | +3.81(+2.07%) |
Jun 28, 2016 | 181.51 | 184.42 | 180.71 | 184.42 | 481,992 | +6.46(+3.63%) |
Jun 27, 2016 | 183.11 | 184.29 | 177.34 | 177.96 | 784,890 | -7.52(-4.05%) |
Jun 24, 2016 | 190.01 | 190.80 | 184.53 | 185.48 | 1,166,346 | -12.37(-6.25%) |
Jun 23, 2016 | 197.52 | 197.95 | 195.87 | 197.85 | 286,884 | +2.55(+1.31%) |
Jun 22, 2016 | 196.07 | 197.52 | 195.12 | 195.30 | 318,583 | -0.93(-0.47%) |
Jun 21, 2016 | 196.69 | 197.18 | 195.18 | 196.23 | 251,519 | +0.57(+0.29%) |
Jun 20, 2016 | 195.01 | 198.38 | 192.76 | 195.66 | 367,466 | +3.22(+1.67%) |
Jun 17, 2016 | 192.74 | 193.67 | 191.19 | 192.44 | 490,611 | -0.37(-0.19%) |
Jun 16, 2016 | 191.53 | 193.16 | 190.36 | 192.81 | 280,702 | +0.04(+0.02%) |
Jun 15, 2016 | 192.51 | 194.58 | 191.75 | 192.77 | 357,790 | +1.18(+0.62%) |
Jun 14, 2016 | 191.65 | 193.01 | 189.66 | 191.59 | 497,022 | -1.00(-0.52%) |
Jun 13, 2016 | 194.03 | 195.46 | 192.55 | 192.59 | 390,520 | -2.69(-1.38%) |
Jun 10, 2016 | 198.09 | 199.29 | 194.86 | 195.28 | 325,657 | -4.19(-2.10%) |
Jun 09, 2016 | 200.00 | 200.69 | 198.56 | 199.47 | 314,758 | -1.56(-0.78%) |
Jun 08, 2016 | 200.61 | 201.78 | 200.05 | 201.03 | 400,717 | +0.47(+0.23%) |
Jun 07, 2016 | 197.76 | 201.41 | 197.27 | 200.56 | 582,269 | +3.35(+1.70%) |
Jun 06, 2016 | 199.52 | 199.52 | 196.19 | 197.21 | 345,879 | -1.29(-0.65%) |
Jun 03, 2016 | 198.57 | 199.11 | 196.48 | 198.50 | 358,039 | -0.61(-0.31%) |
Jun 02, 2016 | 197.96 | 199.11 | 196.85 | 199.11 | 310,174 | +0.96(+0.48%) |
Jun 01, 2016 | 195.37 | 198.25 | 195.28 | 198.15 | 470,484 | +1.46(+0.74%) |
May 31, 2016 | 197.69 | 198.19 | 195.55 | 196.69 | 496,711 | -0.95(-0.48%) |
May 27, 2016 | 196.10 | 197.64 | 197.64 | 197.64 | 315,900 | +1.64(+0.84%) |
May 26, 2016 | 196.64 | 197.00 | 195.51 | 196.00 | 286,326 | -0.40(-0.20%) |
May 25, 2016 | 197.12 | 198.11 | 196.22 | 196.40 | 416,762 | -0.43(-0.22%) |
May 24, 2016 | 193.53 | 197.52 | 193.06 | 196.83 | 555,192 | +4.39(+2.28%) |
May 23, 2016 | 193.11 | 193.43 | 192.07 | 192.44 | 296,784 | -0.64(-0.33%) |
May 20, 2016 | 192.54 | 194.93 | 192.20 | 193.08 | 395,449 | +1.91(+1.00%) |
May 19, 2016 | 191.51 | 193.29 | 189.55 | 191.17 | 361,224 | -1.22(-0.63%) |
May 18, 2016 | 192.89 | 195.02 | 191.54 | 192.39 | 494,315 | -1.10(-0.57%) |
May 17, 2016 | 194.26 | 195.65 | 191.84 | 193.49 | 653,616 | -1.04(-0.53%) |
May 16, 2016 | 194.96 | 195.69 | 193.65 | 194.53 | 456,972 | +0.11(+0.06%) |
May 13, 2016 | 195.58 | 197.53 | 193.85 | 194.42 | 320,104 | -1.56(-0.80%) |
May 12, 2016 | 197.74 | 197.74 | 194.14 | 195.98 | 478,966 | -0.65(-0.33%) |
May 11, 2016 | 199.90 | 200.63 | 196.34 | 196.63 | 504,094 | -3.92(-1.95%) |
May 10, 2016 | 196.39 | 200.57 | 196.39 | 200.55 | 608,048 | +4.59(+2.34%) |
May 09, 2016 | 196.12 | 198.04 | 195.51 | 195.96 | 540,977 | +0.38(+0.19%) |
May 06, 2016 | 194.10 | 199.53 | 192.84 | 195.58 | 1,188,352 | +2.05(+1.06%) |
May 05, 2016 | 192.40 | 196.07 | 192.21 | 193.53 | 978,730 | +0.81(+0.42%) |
May 04, 2016 | 191.84 | 193.50 | 190.93 | 192.72 | 693,502 | -0.46(-0.24%) |
May 03, 2016 | 194.50 | 195.20 | 192.64 | 193.18 | 882,557 | -2.87(-1.46%) |