Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 171.63 | 173.80 | 171.63 | 172.58 | 208,654 | -0.25(-0.14%) |
Jul 28, 2016 | 172.12 | 173.75 | 168.96 | 172.83 | 475,056 | +5.58(+3.34%) |
Jul 27, 2016 | 169.63 | 169.79 | 166.28 | 167.25 | 383,114 | -2.69(-1.58%) |
Jul 26, 2016 | 168.63 | 169.96 | 167.67 | 169.94 | 319,503 | +1.34(+0.79%) |
Jul 25, 2016 | 170.21 | 170.91 | 168.04 | 168.60 | 285,616 | -1.61(-0.94%) |
Jul 22, 2016 | 169.88 | 170.49 | 169.18 | 170.21 | 322,277 | -0.24(-0.14%) |
Jul 21, 2016 | 170.97 | 171.75 | 169.73 | 170.44 | 130,485 | -0.92(-0.54%) |
Jul 20, 2016 | 172.12 | 172.67 | 170.89 | 171.36 | 341,920 | +0.21(+0.12%) |
Jul 19, 2016 | 170.90 | 171.46 | 170.48 | 171.15 | 216,783 | +0.04(+0.02%) |
Jul 18, 2016 | 171.79 | 172.35 | 170.38 | 171.11 | 186,556 | -0.20(-0.12%) |
Jul 15, 2016 | 173.09 | 173.36 | 170.86 | 171.31 | 268,748 | -1.03(-0.60%) |
Jul 14, 2016 | 174.07 | 175.34 | 171.82 | 172.35 | 204,375 | -0.59(-0.34%) |
Jul 13, 2016 | 174.17 | 174.99 | 172.63 | 172.94 | 371,288 | -1.00(-0.57%) |
Jul 12, 2016 | 174.48 | 176.05 | 173.79 | 173.94 | 313,035 | -1.18(-0.67%) |
Jul 11, 2016 | 174.80 | 175.97 | 174.38 | 175.12 | 184,398 | +0.82(+0.47%) |
Jul 08, 2016 | 172.49 | 174.47 | 171.46 | 174.29 | 225,718 | +2.83(+1.65%) |
Jul 07, 2016 | 170.24 | 172.44 | 170.07 | 171.46 | 219,043 | +1.04(+0.61%) |
Jul 06, 2016 | 170.93 | 171.54 | 170.06 | 170.41 | 371,963 | -0.62(-0.36%) |
Jul 05, 2016 | 171.40 | 173.13 | 170.99 | 171.04 | 366,929 | -0.43(-0.25%) |
Jul 01, 2016 | 169.38 | 171.47 | 171.47 | 171.47 | 258,797 | +1.76(+1.04%) |
Jun 30, 2016 | 166.82 | 169.75 | 166.10 | 169.71 | 396,405 | +3.45(+2.08%) |
Jun 29, 2016 | 165.07 | 167.03 | 164.48 | 166.25 | 448,763 | +2.20(+1.34%) |
Jun 28, 2016 | 162.75 | 164.10 | 162.30 | 164.05 | 362,666 | +2.28(+1.41%) |
Jun 27, 2016 | 163.67 | 164.40 | 160.80 | 161.77 | 428,191 | -2.14(-1.30%) |
Jun 24, 2016 | 163.74 | 165.97 | 163.22 | 163.91 | 599,911 | -5.17(-3.06%) |
Jun 23, 2016 | 167.59 | 169.26 | 167.59 | 169.07 | 205,851 | +1.71(+1.02%) |
Jun 22, 2016 | 166.35 | 167.59 | 166.01 | 167.36 | 207,176 | +1.08(+0.65%) |
Jun 21, 2016 | 165.24 | 166.60 | 165.16 | 166.28 | 178,404 | +1.25(+0.75%) |
Jun 20, 2016 | 165.15 | 166.19 | 164.70 | 165.04 | 250,206 | +1.32(+0.81%) |
Jun 17, 2016 | 163.43 | 164.67 | 161.52 | 163.72 | 757,244 | -0.37(-0.23%) |
Jun 16, 2016 | 163.29 | 164.31 | 162.41 | 164.09 | 257,252 | +0.18(+0.11%) |
Jun 15, 2016 | 166.54 | 166.54 | 163.71 | 163.91 | 264,561 | -2.33(-1.40%) |
Jun 14, 2016 | 165.49 | 167.14 | 165.43 | 166.24 | 507,852 | +0.43(+0.26%) |
Jun 13, 2016 | 167.31 | 168.43 | 165.20 | 165.81 | 312,405 | -1.48(-0.89%) |
Jun 10, 2016 | 165.63 | 167.48 | 164.86 | 167.29 | 398,631 | +1.99(+1.20%) |
Jun 09, 2016 | 163.38 | 166.19 | 163.38 | 165.30 | 423,908 | +1.47(+0.90%) |
Jun 08, 2016 | 160.60 | 164.60 | 159.46 | 163.83 | 372,327 | +2.75(+1.71%) |
Jun 07, 2016 | 160.61 | 162.70 | 159.93 | 161.08 | 386,458 | +0.72(+0.45%) |
Jun 06, 2016 | 158.20 | 160.71 | 157.94 | 160.37 | 379,498 | +1.75(+1.10%) |
Jun 03, 2016 | 159.03 | 159.58 | 157.96 | 158.61 | 276,242 | -0.44(-0.28%) |
Jun 02, 2016 | 156.15 | 159.15 | 155.72 | 159.05 | 292,645 | +2.87(+1.84%) |
Jun 01, 2016 | 153.25 | 156.56 | 153.25 | 156.18 | 232,092 | +1.99(+1.29%) |
May 31, 2016 | 154.63 | 154.63 | 153.36 | 154.19 | 234,969 | -0.22(-0.14%) |
May 27, 2016 | 152.87 | 154.41 | 154.41 | 154.41 | 180,019 | +1.36(+0.89%) |
May 26, 2016 | 153.49 | 153.81 | 152.37 | 153.05 | 166,917 | -0.71(-0.46%) |
May 25, 2016 | 152.79 | 153.89 | 152.66 | 153.76 | 146,964 | +0.70(+0.46%) |
May 24, 2016 | 152.56 | 153.84 | 151.63 | 153.06 | 181,351 | +1.48(+0.98%) |
May 23, 2016 | 152.33 | 152.87 | 151.52 | 151.58 | 143,238 | -0.76(-0.50%) |
May 20, 2016 | 151.88 | 153.15 | 150.23 | 152.34 | 162,571 | +1.03(+0.68%) |
May 19, 2016 | 150.28 | 152.12 | 149.78 | 151.30 | 155,510 | +0.25(+0.16%) |
May 18, 2016 | 151.14 | 152.26 | 150.22 | 151.05 | 218,451 | -0.09(-0.06%) |
May 17, 2016 | 154.43 | 154.99 | 150.79 | 151.14 | 257,783 | -3.85(-2.48%) |
May 16, 2016 | 152.58 | 155.20 | 151.51 | 154.99 | 217,792 | +2.61(+1.71%) |
May 13, 2016 | 154.57 | 155.01 | 152.04 | 152.37 | 264,679 | -2.65(-1.71%) |
May 12, 2016 | 153.81 | 155.33 | 153.16 | 155.03 | 196,468 | +1.73(+1.13%) |
May 11, 2016 | 154.89 | 155.52 | 153.19 | 153.29 | 253,500 | -2.02(-1.30%) |
May 10, 2016 | 155.42 | 155.42 | 153.47 | 155.31 | 204,343 | +0.63(+0.41%) |
May 09, 2016 | 154.28 | 156.00 | 154.28 | 154.68 | 290,675 | +0.78(+0.51%) |
May 06, 2016 | 152.25 | 154.68 | 151.75 | 153.89 | 319,366 | +1.03(+0.67%) |
May 05, 2016 | 149.66 | 153.77 | 149.66 | 152.86 | 419,728 | +3.32(+2.22%) |
May 04, 2016 | 149.22 | 149.92 | 148.82 | 149.54 | 325,212 | -0.85(-0.57%) |
May 03, 2016 | 151.37 | 151.85 | 149.26 | 150.39 | 188,019 | -1.16(-0.77%) |