Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.13 | 182.32 | 178.64 | 181.78 | 1,541,307 | +1.05(+0.58%) |
Jul 28, 2016 | 178.75 | 183.98 | 178.34 | 180.74 | 2,848,137 | -3.25(-1.77%) |
Jul 27, 2016 | 183.36 | 184.91 | 182.24 | 183.99 | 1,113,641 | +0.60(+0.33%) |
Jul 26, 2016 | 182.59 | 184.04 | 182.19 | 183.39 | 941,034 | +0.25(+0.14%) |
Jul 25, 2016 | 183.03 | 183.23 | 181.31 | 183.14 | 865,162 | -0.52(-0.29%) |
Jul 22, 2016 | 183.86 | 184.03 | 182.96 | 183.66 | 930,738 | +0.07(+0.04%) |
Jul 21, 2016 | 185.41 | 185.88 | 183.05 | 183.60 | 1,294,756 | -1.81(-0.98%) |
Jul 20, 2016 | 185.03 | 186.18 | 184.86 | 185.41 | 949,392 | +0.44(+0.24%) |
Jul 19, 2016 | 183.68 | 185.68 | 183.62 | 184.97 | 990,443 | +0.25(+0.14%) |
Jul 18, 2016 | 184.34 | 184.93 | 183.20 | 184.72 | 871,917 | +0.52(+0.28%) |
Jul 15, 2016 | 185.63 | 185.98 | 183.34 | 184.19 | 999,010 | -0.83(-0.45%) |
Jul 14, 2016 | 185.82 | 186.33 | 184.54 | 185.03 | 1,138,118 | +0.58(+0.31%) |
Jul 13, 2016 | 183.62 | 185.05 | 182.83 | 184.45 | 1,734,196 | +1.81(+0.99%) |
Jul 12, 2016 | 181.25 | 184.06 | 181.12 | 182.63 | 1,743,043 | +1.89(+1.04%) |
Jul 11, 2016 | 180.06 | 181.17 | 179.30 | 180.75 | 1,550,409 | +0.62(+0.34%) |
Jul 08, 2016 | 179.70 | 180.67 | 178.64 | 180.13 | 1,595,907 | +1.49(+0.83%) |
Jul 07, 2016 | 179.28 | 180.89 | 177.60 | 178.64 | 1,343,609 | -0.64(-0.35%) |
Jul 06, 2016 | 174.63 | 179.50 | 173.25 | 179.28 | 2,242,878 | +4.11(+2.35%) |
Jul 05, 2016 | 174.50 | 175.74 | 173.83 | 175.17 | 982,373 | -0.58(-0.33%) |
Jul 01, 2016 | 174.74 | 175.75 | 175.75 | 175.75 | 1,123,583 | +1.35(+0.78%) |
Jun 30, 2016 | 171.44 | 174.50 | 170.55 | 174.39 | 1,691,946 | +3.09(+1.81%) |
Jun 29, 2016 | 168.12 | 171.97 | 166.64 | 171.30 | 1,844,829 | +6.32(+3.83%) |
Jun 28, 2016 | 162.92 | 166.18 | 162.92 | 164.98 | 1,722,717 | +3.69(+2.29%) |
Jun 27, 2016 | 163.28 | 163.97 | 159.92 | 161.29 | 1,722,423 | -4.15(-2.51%) |
Jun 24, 2016 | 165.72 | 167.43 | 164.69 | 165.44 | 1,748,568 | -6.47(-3.77%) |
Jun 23, 2016 | 171.32 | 172.67 | 170.92 | 171.92 | 1,242,117 | +2.31(+1.36%) |
Jun 22, 2016 | 167.31 | 170.72 | 167.26 | 169.61 | 1,185,662 | +2.11(+1.26%) |
Jun 21, 2016 | 169.01 | 169.11 | 167.17 | 167.50 | 784,476 | -0.56(-0.33%) |
Jun 20, 2016 | 168.12 | 169.52 | 167.53 | 168.06 | 1,573,959 | +1.95(+1.18%) |
Jun 17, 2016 | 168.10 | 168.53 | 165.26 | 166.11 | 1,629,994 | -1.84(-1.10%) |
Jun 16, 2016 | 167.25 | 168.37 | 165.02 | 167.95 | 1,267,461 | -1.10(-0.65%) |
Jun 15, 2016 | 170.54 | 171.44 | 168.74 | 169.05 | 1,274,665 | -0.58(-0.34%) |
Jun 14, 2016 | 170.98 | 171.53 | 168.53 | 169.63 | 1,390,655 | -1.95(-1.14%) |
Jun 13, 2016 | 173.48 | 174.31 | 171.42 | 171.58 | 1,542,029 | -1.71(-0.99%) |
Jun 10, 2016 | 173.12 | 174.29 | 172.51 | 173.29 | 1,206,432 | -1.32(-0.75%) |
Jun 09, 2016 | 175.10 | 175.65 | 173.49 | 174.61 | 1,451,721 | -0.80(-0.46%) |
Jun 08, 2016 | 173.02 | 175.67 | 171.73 | 175.41 | 1,363,360 | +2.59(+1.50%) |
Jun 07, 2016 | 174.68 | 175.27 | 172.70 | 172.82 | 1,227,810 | -2.06(-1.18%) |
Jun 06, 2016 | 174.38 | 175.37 | 173.58 | 174.88 | 801,480 | +0.66(+0.38%) |
Jun 03, 2016 | 174.81 | 176.06 | 173.70 | 174.22 | 1,603,068 | -1.24(-0.71%) |
Jun 02, 2016 | 172.79 | 175.64 | 172.51 | 175.46 | 1,800,017 | +3.05(+1.77%) |
Jun 01, 2016 | 169.53 | 173.06 | 168.53 | 172.41 | 1,916,002 | +1.56(+0.91%) |
May 31, 2016 | 169.23 | 171.07 | 168.40 | 170.85 | 2,908,427 | +1.79(+1.06%) |
May 27, 2016 | 167.47 | 169.06 | 169.06 | 169.06 | 1,145,761 | +1.54(+0.92%) |
May 26, 2016 | 170.19 | 171.02 | 167.43 | 167.52 | 2,184,671 | -3.12(-1.83%) |
May 25, 2016 | 170.67 | 173.13 | 169.92 | 170.65 | 2,268,253 | +0.14(+0.08%) |
May 24, 2016 | 166.99 | 171.48 | 166.30 | 170.51 | 2,219,226 | +3.84(+2.31%) |
May 23, 2016 | 167.81 | 169.39 | 166.32 | 166.67 | 1,425,231 | -3.40(-2.00%) |
May 20, 2016 | 169.59 | 170.61 | 168.05 | 170.06 | 2,712,982 | +1.24(+0.73%) |
May 19, 2016 | 167.50 | 171.59 | 166.43 | 168.82 | 3,742,647 | +1.00(+0.60%) |
May 18, 2016 | 160.69 | 169.00 | 160.69 | 167.82 | 4,286,248 | +5.95(+3.68%) |
May 17, 2016 | 160.58 | 163.62 | 158.82 | 161.87 | 1,919,025 | +0.91(+0.57%) |
May 16, 2016 | 157.67 | 161.85 | 157.27 | 160.96 | 2,384,346 | +6.16(+3.98%) |
May 13, 2016 | 155.72 | 156.97 | 154.39 | 154.80 | 956,902 | -1.28(-0.82%) |
May 12, 2016 | 157.91 | 158.63 | 155.08 | 156.08 | 958,914 | -1.48(-0.94%) |
May 11, 2016 | 158.16 | 160.43 | 157.38 | 157.56 | 1,233,905 | -1.32(-0.83%) |
May 10, 2016 | 161.83 | 162.06 | 157.91 | 158.88 | 1,373,160 | -1.78(-1.11%) |
May 09, 2016 | 158.15 | 161.37 | 158.03 | 160.67 | 1,435,933 | +3.13(+1.99%) |
May 06, 2016 | 160.00 | 161.52 | 155.73 | 157.53 | 2,235,840 | -3.58(-2.22%) |
May 05, 2016 | 160.28 | 166.53 | 158.11 | 161.12 | 4,273,982 | +7.17(+4.66%) |
May 04, 2016 | 156.35 | 156.82 | 153.36 | 153.94 | 2,280,411 | -2.93(-1.87%) |
May 03, 2016 | 155.56 | 158.66 | 155.23 | 156.87 | 1,211,565 | -0.26(-0.17%) |