Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 152.82 | 153.73 | 149.45 | 150.97 | 1,288,632 | -1.85(-1.21%) |
Jul 28, 2016 | 137.70 | 153.98 | 136.00 | 152.82 | 4,358,282 | +10.91(+7.69%) |
Jul 27, 2016 | 139.44 | 142.12 | 138.76 | 141.91 | 734,431 | +2.99(+2.15%) |
Jul 26, 2016 | 140.98 | 141.11 | 138.76 | 138.92 | 753,255 | -2.42(-1.71%) |
Jul 25, 2016 | 142.02 | 142.20 | 140.21 | 141.34 | 547,788 | -0.62(-0.44%) |
Jul 22, 2016 | 143.47 | 143.75 | 140.78 | 141.96 | 713,806 | -1.58(-1.10%) |
Jul 21, 2016 | 143.47 | 145.55 | 141.32 | 143.54 | 861,011 | +0.28(+0.20%) |
Jul 20, 2016 | 141.87 | 143.78 | 140.91 | 143.26 | 481,706 | +2.46(+1.75%) |
Jul 19, 2016 | 142.79 | 143.86 | 140.29 | 140.80 | 402,592 | -1.71(-1.20%) |
Jul 18, 2016 | 142.02 | 143.86 | 141.75 | 142.51 | 244,583 | +0.13(+0.09%) |
Jul 15, 2016 | 142.43 | 143.96 | 141.76 | 142.38 | 306,368 | -0.05(-0.04%) |
Jul 14, 2016 | 143.18 | 143.49 | 141.21 | 142.43 | 380,898 | +1.04(+0.74%) |
Jul 13, 2016 | 142.94 | 144.26 | 140.34 | 141.39 | 527,597 | -0.87(-0.61%) |
Jul 12, 2016 | 140.94 | 142.89 | 140.21 | 142.26 | 467,487 | +2.10(+1.50%) |
Jul 11, 2016 | 141.19 | 142.92 | 140.00 | 140.16 | 593,345 | +0.28(+0.20%) |
Jul 08, 2016 | 139.66 | 141.00 | 138.48 | 139.88 | 899,478 | +1.40(+1.01%) |
Jul 07, 2016 | 140.90 | 141.65 | 137.55 | 138.48 | 591,723 | -0.50(-0.36%) |
Jul 05, 2016 | 140.14 | 140.40 | 137.00 | 138.98 | 534,422 | -2.06(-1.46%) |
Jul 01, 2016 | 140.67 | 141.04 | 141.04 | 141.04 | 589,500 | -0.27(-0.19%) |
Jun 30, 2016 | 141.10 | 142.34 | 138.79 | 141.31 | 661,969 | +0.77(+0.55%) |
Jun 29, 2016 | 139.14 | 141.67 | 137.32 | 140.54 | 764,459 | +3.47(+2.53%) |
Jun 28, 2016 | 134.95 | 137.54 | 133.38 | 137.07 | 901,904 | +4.46(+3.36%) |
Jun 27, 2016 | 137.44 | 137.50 | 131.24 | 132.61 | 918,966 | -5.29(-3.84%) |
Jun 24, 2016 | 139.33 | 142.70 | 137.32 | 137.90 | 5,618,345 | -7.10(-4.90%) |
Jun 23, 2016 | 144.47 | 145.13 | 142.04 | 145.00 | 778,963 | +2.06(+1.44%) |
Jun 22, 2016 | 141.41 | 146.14 | 140.73 | 142.94 | 640,449 | +1.02(+0.72%) |
Jun 21, 2016 | 144.95 | 144.95 | 139.52 | 141.92 | 796,933 | -2.39(-1.66%) |
Jun 20, 2016 | 145.29 | 146.97 | 144.06 | 144.31 | 653,057 | +0.68(+0.47%) |
Jun 17, 2016 | 145.32 | 146.75 | 142.42 | 143.63 | 767,277 | -2.21(-1.52%) |
Jun 16, 2016 | 147.25 | 147.25 | 143.66 | 145.84 | 729,454 | -1.94(-1.31%) |
Jun 15, 2016 | 149.64 | 151.07 | 147.45 | 147.78 | 713,322 | -0.66(-0.44%) |
Jun 14, 2016 | 147.97 | 148.76 | 146.87 | 148.44 | 562,046 | -0.13(-0.09%) |
Jun 13, 2016 | 149.54 | 152.27 | 148.47 | 148.57 | 717,657 | -2.19(-1.45%) |
Jun 10, 2016 | 154.11 | 154.71 | 149.73 | 150.76 | 549,926 | -5.26(-3.37%) |
Jun 09, 2016 | 154.35 | 157.29 | 154.35 | 156.02 | 767,023 | +1.06(+0.68%) |
Jun 08, 2016 | 154.90 | 155.39 | 152.85 | 154.96 | 400,985 | +0.05(+0.03%) |
Jun 07, 2016 | 153.97 | 155.76 | 151.64 | 154.91 | 673,004 | -0.72(-0.46%) |
Jun 06, 2016 | 155.77 | 156.50 | 152.10 | 155.63 | 498,182 | +2.88(+1.89%) |
Jun 03, 2016 | 154.72 | 154.72 | 150.30 | 152.75 | 527,253 | -3.24(-2.08%) |
Jun 02, 2016 | 154.67 | 156.92 | 154.07 | 155.99 | 571,190 | +1.27(+0.82%) |
Jun 01, 2016 | 151.32 | 155.51 | 150.66 | 154.72 | 775,480 | +3.16(+2.08%) |
May 31, 2016 | 151.94 | 154.78 | 149.28 | 151.56 | 1,346,371 | -0.53(-0.35%) |
May 27, 2016 | 152.70 | 152.09 | 152.09 | 152.09 | 430,100 | -0.68(-0.45%) |
May 26, 2016 | 153.38 | 154.09 | 151.03 | 152.77 | 524,456 | +0.00(+0.00%) |
May 25, 2016 | 151.50 | 154.30 | 150.69 | 152.77 | 458,146 | +1.08(+0.71%) |
May 24, 2016 | 149.89 | 151.83 | 148.18 | 151.69 | 846,133 | +3.44(+2.32%) |
May 23, 2016 | 150.31 | 150.92 | 147.74 | 148.25 | 877,961 | -1.39(-0.93%) |
May 20, 2016 | 147.74 | 150.73 | 147.34 | 149.64 | 1,308,595 | +2.33(+1.58%) |
May 19, 2016 | 150.64 | 151.78 | 145.32 | 147.31 | 923,790 | -3.48(-2.31%) |
May 18, 2016 | 149.35 | 153.53 | 149.28 | 150.79 | 805,392 | +1.33(+0.89%) |
May 17, 2016 | 148.98 | 151.63 | 147.89 | 149.46 | 1,007,402 | +0.50(+0.34%) |
May 16, 2016 | 145.20 | 149.34 | 144.94 | 148.96 | 1,085,072 | +3.30(+2.27%) |
May 13, 2016 | 145.26 | 147.80 | 144.50 | 145.66 | 1,043,905 | +0.43(+0.30%) |
May 12, 2016 | 149.49 | 150.36 | 142.28 | 145.23 | 1,148,844 | -3.53(-2.37%) |
May 11, 2016 | 154.55 | 155.95 | 148.53 | 148.76 | 1,890,250 | +0.94(+0.64%) |
May 10, 2016 | 148.78 | 148.99 | 145.02 | 147.82 | 960,376 | +0.13(+0.09%) |
May 09, 2016 | 145.13 | 149.09 | 145.13 | 147.69 | 767,881 | +3.34(+2.31%) |
May 06, 2016 | 144.96 | 148.28 | 139.75 | 144.35 | 733,442 | -1.40(-0.96%) |
May 05, 2016 | 149.01 | 149.01 | 145.47 | 145.75 | 1,174,431 | -2.83(-1.90%) |
May 04, 2016 | 150.02 | 150.49 | 146.09 | 148.58 | 494,496 | -3.89(-2.55%) |
May 03, 2016 | 152.23 | 153.97 | 149.36 | 152.47 | 469,807 | -0.10(-0.07%) |