Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 128.20 | 128.40 | 127.18 | 127.79 | 357,223 | -1.09(-0.85%) |
Jul 28, 2016 | 128.65 | 130.23 | 128.57 | 128.88 | 324,788 | +0.50(+0.39%) |
Jul 27, 2016 | 128.95 | 129.91 | 128.06 | 128.38 | 314,432 | -0.82(-0.63%) |
Jul 26, 2016 | 123.33 | 129.40 | 123.24 | 129.20 | 698,261 | +5.47(+4.42%) |
Jul 25, 2016 | 124.43 | 124.47 | 122.74 | 123.73 | 532,357 | -1.19(-0.95%) |
Jul 22, 2016 | 123.00 | 126.00 | 120.00 | 124.92 | 2,549,261 | -12.28(-8.95%) |
Jul 21, 2016 | 139.05 | 139.71 | 136.08 | 137.20 | 539,544 | -1.38(-1.00%) |
Jul 20, 2016 | 135.90 | 139.89 | 135.90 | 138.58 | 368,243 | +2.37(+1.74%) |
Jul 19, 2016 | 137.38 | 138.42 | 135.28 | 136.21 | 343,729 | -1.85(-1.34%) |
Jul 18, 2016 | 138.99 | 139.65 | 136.30 | 138.06 | 469,471 | -0.76(-0.55%) |
Jul 15, 2016 | 139.73 | 139.85 | 137.94 | 138.82 | 287,043 | -0.02(-0.01%) |
Jul 14, 2016 | 140.97 | 141.57 | 137.82 | 138.84 | 204,356 | -1.22(-0.87%) |
Jul 13, 2016 | 140.28 | 141.43 | 138.28 | 140.06 | 471,575 | -0.03(-0.02%) |
Jul 12, 2016 | 141.48 | 142.40 | 139.98 | 140.09 | 282,683 | -0.63(-0.45%) |
Jul 11, 2016 | 141.40 | 141.88 | 140.38 | 140.72 | 182,155 | +0.45(+0.32%) |
Jul 08, 2016 | 140.28 | 141.79 | 139.72 | 140.27 | 409,500 | +0.35(+0.25%) |
Jul 07, 2016 | 138.37 | 140.31 | 137.65 | 139.92 | 260,327 | +2.39(+1.74%) |
Jul 05, 2016 | 137.77 | 138.00 | 135.79 | 137.53 | 227,627 | -0.61(-0.44%) |
Jul 01, 2016 | 137.78 | 138.14 | 138.14 | 138.14 | 309,700 | +0.13(+0.09%) |
Jun 30, 2016 | 136.90 | 138.88 | 135.02 | 138.01 | 329,407 | +2.11(+1.55%) |
Jun 29, 2016 | 130.98 | 136.46 | 130.86 | 135.90 | 295,238 | +5.78(+4.44%) |
Jun 28, 2016 | 128.09 | 130.50 | 127.23 | 130.12 | 233,554 | +3.23(+2.55%) |
Jun 27, 2016 | 130.38 | 131.24 | 126.00 | 126.89 | 624,780 | -4.87(-3.70%) |
Jun 24, 2016 | 128.65 | 131.91 | 128.65 | 131.76 | 447,200 | -1.06(-0.80%) |
Jun 23, 2016 | 129.98 | 132.90 | 129.10 | 132.82 | 235,294 | +3.94(+3.06%) |
Jun 22, 2016 | 129.69 | 129.97 | 127.22 | 128.88 | 289,246 | -1.08(-0.83%) |
Jun 21, 2016 | 130.33 | 131.20 | 129.19 | 129.96 | 146,496 | +0.04(+0.03%) |
Jun 20, 2016 | 130.02 | 131.59 | 129.09 | 129.92 | 174,280 | +1.28(+1.00%) |
Jun 17, 2016 | 130.43 | 131.13 | 128.12 | 128.64 | 267,474 | -1.15(-0.89%) |
Jun 16, 2016 | 128.99 | 130.56 | 126.76 | 129.79 | 275,992 | +0.54(+0.42%) |
Jun 15, 2016 | 129.37 | 130.93 | 128.81 | 129.25 | 158,211 | -0.59(-0.45%) |
Jun 14, 2016 | 129.54 | 130.73 | 128.64 | 129.84 | 187,411 | -0.20(-0.15%) |
Jun 13, 2016 | 131.60 | 133.13 | 129.90 | 130.04 | 217,017 | -2.00(-1.51%) |
Jun 10, 2016 | 132.73 | 133.70 | 131.62 | 132.04 | 412,345 | -1.86(-1.39%) |
Jun 09, 2016 | 133.22 | 135.80 | 131.45 | 133.90 | 509,851 | -0.13(-0.10%) |
Jun 08, 2016 | 132.05 | 134.50 | 131.50 | 134.03 | 259,396 | +1.90(+1.44%) |
Jun 07, 2016 | 131.07 | 132.48 | 130.60 | 132.13 | 330,818 | +0.95(+0.72%) |
Jun 06, 2016 | 128.51 | 131.22 | 128.20 | 131.18 | 230,227 | +2.50(+1.94%) |
Jun 03, 2016 | 129.69 | 130.00 | 128.02 | 128.68 | 300,503 | -2.23(-1.70%) |
Jun 02, 2016 | 127.33 | 131.77 | 126.38 | 130.91 | 448,848 | +3.31(+2.59%) |
Jun 01, 2016 | 126.86 | 128.04 | 124.90 | 127.60 | 353,538 | +0.73(+0.58%) |
May 31, 2016 | 126.14 | 127.09 | 125.07 | 126.87 | 336,394 | +0.90(+0.71%) |
May 27, 2016 | 124.86 | 125.97 | 125.97 | 125.97 | 249,400 | +1.90(+1.53%) |
May 26, 2016 | 125.65 | 125.93 | 124.00 | 124.07 | 239,443 | -1.45(-1.16%) |
May 25, 2016 | 126.28 | 126.65 | 124.03 | 125.52 | 296,481 | -0.40(-0.32%) |
May 24, 2016 | 125.35 | 127.03 | 124.49 | 125.92 | 262,267 | +1.40(+1.12%) |
May 23, 2016 | 123.61 | 125.72 | 123.57 | 124.52 | 535,829 | +1.38(+1.12%) |
May 20, 2016 | 122.00 | 126.76 | 120.10 | 123.14 | 1,761,421 | -6.11(-4.73%) |
May 19, 2016 | 129.98 | 131.83 | 128.11 | 129.25 | 148,786 | -1.66(-1.27%) |
May 18, 2016 | 130.02 | 131.50 | 129.25 | 130.91 | 161,227 | +0.44(+0.34%) |
May 17, 2016 | 131.35 | 133.19 | 130.01 | 130.47 | 336,430 | -0.67(-0.51%) |
May 16, 2016 | 129.57 | 131.79 | 129.11 | 131.14 | 245,445 | +1.60(+1.24%) |
May 13, 2016 | 129.77 | 130.15 | 128.53 | 129.54 | 222,234 | -0.73(-0.56%) |
May 12, 2016 | 130.92 | 131.14 | 129.04 | 130.27 | 200,405 | +0.11(+0.08%) |
May 11, 2016 | 130.90 | 132.57 | 129.95 | 130.16 | 233,713 | -1.46(-1.11%) |
May 10, 2016 | 130.66 | 132.22 | 128.86 | 131.62 | 217,511 | +0.75(+0.57%) |
May 09, 2016 | 127.80 | 132.15 | 127.80 | 130.87 | 239,854 | +2.64(+2.06%) |
May 06, 2016 | 127.54 | 128.88 | 126.29 | 128.23 | 261,543 | -0.26(-0.20%) |
May 05, 2016 | 129.28 | 129.35 | 127.70 | 128.49 | 369,097 | -0.13(-0.10%) |
May 04, 2016 | 127.99 | 128.79 | 127.00 | 128.62 | 389,152 | +0.47(+0.37%) |
May 03, 2016 | 131.15 | 131.72 | 126.59 | 128.15 | 761,941 | -4.51(-3.40%) |