Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 157.00 | 160.50 | 153.25 | 156.75 | 17,660 | -0.25(-0.16%) |
Jul 28, 2016 | 161.25 | 163.25 | 155.50 | 157.00 | 11,859 | -4.00(-2.48%) |
Jul 27, 2016 | 163.25 | 164.50 | 157.75 | 161.00 | 13,547 | -1.25(-0.77%) |
Jul 26, 2016 | 162.50 | 167.25 | 159.83 | 162.25 | 10,501 | -0.50(-0.31%) |
Jul 25, 2016 | 167.00 | 167.12 | 157.75 | 162.75 | 16,317 | -4.25(-2.54%) |
Jul 22, 2016 | 166.25 | 168.89 | 165.25 | 167.00 | 6,649 | +0.50(+0.30%) |
Jul 21, 2016 | 165.50 | 171.00 | 163.75 | 166.50 | 8,470 | +1.75(+1.06%) |
Jul 20, 2016 | 160.00 | 166.32 | 159.00 | 164.75 | 7,201 | +4.75(+2.97%) |
Jul 19, 2016 | 166.75 | 167.50 | 157.75 | 160.00 | 9,407 | -7.00(-4.19%) |
Jul 18, 2016 | 168.00 | 171.75 | 165.50 | 167.00 | 6,860 | -0.75(-0.45%) |
Jul 15, 2016 | 165.25 | 169.81 | 164.25 | 167.75 | 13,746 | +3.00(+1.82%) |
Jul 14, 2016 | 170.00 | 174.31 | 162.50 | 164.75 | 17,062 | -4.00(-2.37%) |
Jul 13, 2016 | 178.50 | 181.00 | 168.50 | 168.75 | 15,620 | -9.00(-5.06%) |
Jul 12, 2016 | 177.50 | 181.00 | 175.00 | 177.75 | 13,270 | +1.25(+0.71%) |
Jul 11, 2016 | 179.75 | 180.25 | 175.25 | 176.50 | 13,799 | -1.75(-0.98%) |
Jul 08, 2016 | 174.75 | 179.25 | 173.50 | 178.25 | 22,255 | +4.75(+2.74%) |
Jul 07, 2016 | 172.50 | 173.75 | 168.75 | 173.50 | 19,805 | +9.50(+5.79%) |
Jul 05, 2016 | 162.50 | 165.25 | 161.38 | 164.00 | 15,462 | +2.25(+1.39%) |
Jul 01, 2016 | 157.50 | 161.75 | 161.75 | 161.75 | 13,876 | +4.25(+2.70%) |
Jun 30, 2016 | 159.00 | 159.00 | 155.00 | 157.50 | 12,639 | +0.00(+0.00%) |
Jun 29, 2016 | 161.25 | 161.25 | 153.75 | 157.50 | 16,459 | +4.00(+2.61%) |
Jun 28, 2016 | 148.25 | 155.12 | 147.50 | 153.50 | 20,957 | +6.75(+4.60%) |
Jun 27, 2016 | 165.25 | 167.25 | 145.00 | 146.75 | 35,116 | -13.00(-8.14%) |
Jun 24, 2016 | 169.75 | 169.75 | 155.25 | 159.75 | 107,230 | +4.50(+2.90%) |
Jun 23, 2016 | 151.25 | 156.50 | 149.25 | 155.25 | 10,056 | +6.50(+4.37%) |
Jun 22, 2016 | 152.25 | 158.38 | 149.25 | 148.75 | 16,694 | -3.50(-2.30%) |
Jun 21, 2016 | 156.25 | 158.00 | 148.25 | 152.25 | 13,866 | -3.50(-2.25%) |
Jun 20, 2016 | 161.00 | 164.25 | 155.25 | 155.75 | 14,541 | -1.50(-0.95%) |
Jun 17, 2016 | 171.00 | 171.00 | 156.25 | 157.25 | 27,427 | -13.25(-7.77%) |
Jun 16, 2016 | 165.75 | 171.00 | 160.75 | 170.50 | 15,187 | +3.50(+2.10%) |
Jun 15, 2016 | 162.25 | 168.50 | 159.25 | 167.00 | 27,640 | +6.00(+3.73%) |
Jun 14, 2016 | 165.50 | 166.12 | 158.00 | 161.00 | 23,734 | -5.75(-3.45%) |
Jun 13, 2016 | 170.75 | 174.25 | 166.25 | 166.75 | 13,250 | -4.25(-2.49%) |
Jun 10, 2016 | 178.00 | 179.50 | 170.50 | 171.00 | 14,564 | -9.50(-5.26%) |
Jun 09, 2016 | 183.75 | 187.75 | 179.00 | 180.50 | 11,508 | -5.50(-2.96%) |
Jun 08, 2016 | 186.50 | 191.00 | 182.00 | 186.00 | 8,431 | -0.50(-0.27%) |
Jun 07, 2016 | 191.50 | 191.50 | 185.00 | 186.50 | 11,838 | -6.00(-3.12%) |
Jun 06, 2016 | 187.00 | 195.25 | 183.75 | 192.50 | 15,016 | +4.00(+2.12%) |
Jun 03, 2016 | 194.75 | 196.50 | 185.00 | 188.50 | 13,858 | -6.25(-3.21%) |
Jun 02, 2016 | 197.50 | 199.00 | 192.38 | 194.75 | 18,065 | -4.38(-2.20%) |
Jun 01, 2016 | 192.50 | 200.75 | 189.50 | 199.12 | 37,880 | +16.12(+8.81%) |
May 31, 2016 | 178.00 | 185.25 | 177.75 | 183.00 | 46,532 | +6.50(+3.68%) |
May 27, 2016 | 177.25 | 176.50 | 176.50 | 176.50 | 19,212 | -1.00(-0.56%) |
May 26, 2016 | 175.50 | 180.62 | 172.75 | 177.50 | 16,634 | +2.00(+1.14%) |
May 25, 2016 | 175.75 | 179.75 | 173.75 | 175.50 | 14,375 | +1.25(+0.72%) |
May 24, 2016 | 173.50 | 175.12 | 170.75 | 174.25 | 17,219 | +3.25(+1.90%) |
May 23, 2016 | 170.50 | 176.75 | 168.25 | 171.00 | 16,084 | -0.50(-0.29%) |
May 20, 2016 | 164.75 | 172.75 | 163.75 | 171.50 | 19,562 | +8.75(+5.38%) |
May 19, 2016 | 171.00 | 176.10 | 159.75 | 162.75 | 18,848 | -11.75(-6.73%) |
May 18, 2016 | 162.75 | 176.25 | 161.75 | 174.50 | 31,711 | +10.50(+6.40%) |
May 17, 2016 | 157.75 | 167.00 | 156.25 | 164.00 | 39,018 | +6.00(+3.80%) |
May 16, 2016 | 140.00 | 167.25 | 139.50 | 158.00 | 147,946 | -12.50(-7.33%) |
May 13, 2016 | 175.00 | 179.75 | 168.25 | 170.50 | 27,365 | -4.50(-2.57%) |
May 12, 2016 | 189.50 | 193.00 | 170.50 | 175.00 | 29,791 | -12.38(-6.60%) |
May 11, 2016 | 198.25 | 200.25 | 186.75 | 187.38 | 17,799 | -11.88(-5.96%) |
May 10, 2016 | 203.00 | 207.12 | 194.25 | 199.25 | 15,890 | -1.50(-0.75%) |
May 09, 2016 | 192.50 | 205.50 | 189.00 | 200.75 | 25,892 | +7.00(+3.61%) |
May 06, 2016 | 183.75 | 194.50 | 183.25 | 193.75 | 16,619 | +5.50(+2.92%) |
May 05, 2016 | 182.25 | 193.00 | 177.62 | 188.25 | 25,883 | +0.75(+0.40%) |
May 04, 2016 | 192.00 | 193.25 | 183.88 | 187.50 | 25,841 | -7.50(-3.85%) |
May 03, 2016 | 197.00 | 202.25 | 183.25 | 195.00 | 23,842 | +4.25(+2.23%) |