Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 143.63 | 145.06 | 142.50 | 144.78 | 1,136,555 | +0.40(+0.28%) |
Jul 28, 2016 | 143.26 | 144.66 | 142.55 | 144.38 | 975,336 | +0.48(+0.34%) |
Jul 27, 2016 | 144.29 | 144.86 | 143.08 | 143.89 | 1,141,010 | -0.53(-0.36%) |
Jul 26, 2016 | 143.51 | 144.71 | 143.22 | 144.42 | 1,282,932 | +1.13(+0.79%) |
Jul 25, 2016 | 143.34 | 143.80 | 142.55 | 143.29 | 1,503,106 | -0.48(-0.34%) |
Jul 22, 2016 | 141.34 | 143.81 | 141.34 | 143.77 | 1,379,023 | +2.11(+1.49%) |
Jul 21, 2016 | 142.64 | 143.54 | 141.32 | 141.66 | 981,075 | -1.49(-1.04%) |
Jul 20, 2016 | 143.16 | 143.98 | 142.25 | 143.14 | 764,214 | +0.35(+0.24%) |
Jul 19, 2016 | 143.03 | 143.74 | 142.42 | 142.79 | 864,616 | -0.97(-0.67%) |
Jul 18, 2016 | 143.76 | 144.13 | 142.75 | 143.76 | 973,220 | +0.15(+0.11%) |
Jul 15, 2016 | 145.02 | 145.07 | 143.44 | 143.61 | 1,405,771 | -0.81(-0.56%) |
Jul 14, 2016 | 144.68 | 146.34 | 144.37 | 144.42 | 1,740,593 | +0.97(+0.67%) |
Jul 13, 2016 | 143.20 | 144.20 | 142.51 | 143.46 | 1,619,560 | +0.42(+0.29%) |
Jul 12, 2016 | 141.11 | 143.21 | 140.76 | 143.03 | 1,927,523 | +2.54(+1.81%) |
Jul 11, 2016 | 140.50 | 141.85 | 139.88 | 140.50 | 2,119,916 | +0.80(+0.57%) |
Jul 08, 2016 | 137.72 | 140.29 | 136.46 | 139.70 | 1,949,991 | +3.24(+2.37%) |
Jul 07, 2016 | 135.87 | 137.26 | 135.32 | 136.46 | 1,689,729 | +1.03(+0.76%) |
Jul 06, 2016 | 135.56 | 136.02 | 134.14 | 135.43 | 2,098,358 | -0.64(-0.47%) |
Jul 05, 2016 | 136.35 | 136.88 | 134.45 | 136.08 | 2,143,791 | -1.49(-1.09%) |
Jul 01, 2016 | 138.13 | 137.57 | 137.57 | 137.57 | 2,291,080 | +1.84(+1.36%) |
Jun 30, 2016 | 134.37 | 135.75 | 133.25 | 135.73 | 1,919,146 | +1.36(+1.01%) |
Jun 29, 2016 | 133.90 | 134.65 | 133.11 | 134.37 | 2,451,272 | +1.93(+1.46%) |
Jun 28, 2016 | 132.81 | 133.46 | 130.73 | 132.44 | 2,165,783 | +1.76(+1.35%) |
Jun 27, 2016 | 133.33 | 133.61 | 129.67 | 130.68 | 3,292,493 | -3.97(-2.95%) |
Jun 24, 2016 | 135.88 | 137.77 | 133.69 | 134.65 | 6,545,755 | -6.55(-4.64%) |
Jun 23, 2016 | 140.84 | 141.88 | 140.17 | 141.19 | 2,537,738 | +1.23(+0.88%) |
Jun 22, 2016 | 144.93 | 145.29 | 139.86 | 139.96 | 5,411,073 | -6.65(-4.54%) |
Jun 21, 2016 | 147.15 | 147.35 | 145.95 | 146.61 | 2,159,920 | -0.47(-0.32%) |
Jun 20, 2016 | 146.91 | 148.88 | 145.98 | 147.08 | 2,256,682 | +1.98(+1.37%) |
Jun 17, 2016 | 144.79 | 145.53 | 144.22 | 145.09 | 2,512,728 | +0.34(+0.23%) |
Jun 16, 2016 | 142.14 | 145.12 | 140.85 | 144.75 | 2,120,316 | +1.98(+1.38%) |
Jun 15, 2016 | 143.11 | 144.27 | 142.64 | 142.78 | 1,344,700 | -0.08(-0.06%) |
Jun 14, 2016 | 143.26 | 144.38 | 141.71 | 142.86 | 1,453,169 | -0.25(-0.17%) |
Jun 13, 2016 | 143.01 | 144.48 | 142.99 | 143.11 | 1,622,785 | -0.39(-0.27%) |
Jun 10, 2016 | 145.19 | 145.65 | 143.01 | 143.50 | 1,792,958 | -2.89(-1.97%) |
Jun 09, 2016 | 145.97 | 146.68 | 145.29 | 146.39 | 1,170,210 | -0.57(-0.39%) |
Jun 08, 2016 | 146.96 | 147.99 | 146.73 | 146.96 | 1,047,149 | -0.07(-0.05%) |
Jun 07, 2016 | 146.81 | 147.47 | 146.12 | 147.03 | 1,684,561 | +1.39(+0.96%) |
Jun 06, 2016 | 145.56 | 146.27 | 144.20 | 145.64 | 1,652,118 | -0.49(-0.34%) |
Jun 03, 2016 | 144.83 | 146.34 | 143.62 | 146.13 | 1,603,509 | -0.87(-0.59%) |
Jun 02, 2016 | 146.86 | 147.27 | 146.02 | 147.00 | 767,058 | +0.09(+0.06%) |
Jun 01, 2016 | 146.20 | 147.01 | 144.84 | 146.92 | 1,041,369 | -0.24(-0.16%) |
May 31, 2016 | 147.57 | 148.97 | 146.72 | 147.16 | 1,500,754 | +0.45(+0.30%) |
May 27, 2016 | 145.97 | 146.71 | 146.71 | 146.71 | 1,030,917 | +0.96(+0.66%) |
May 26, 2016 | 146.48 | 146.72 | 145.24 | 145.76 | 1,171,634 | -0.73(-0.50%) |
May 25, 2016 | 147.18 | 148.05 | 146.32 | 146.49 | 1,136,601 | -0.14(-0.10%) |
May 24, 2016 | 145.37 | 147.13 | 144.50 | 146.63 | 1,351,902 | +2.09(+1.44%) |
May 23, 2016 | 144.19 | 145.20 | 143.71 | 144.54 | 1,334,122 | +0.37(+0.25%) |
May 20, 2016 | 143.03 | 144.92 | 142.30 | 144.18 | 1,536,390 | +2.25(+1.58%) |
May 19, 2016 | 141.35 | 142.92 | 140.80 | 141.93 | 1,235,493 | -0.34(-0.24%) |
May 18, 2016 | 140.94 | 143.28 | 140.94 | 142.27 | 1,448,771 | +0.71(+0.50%) |
May 17, 2016 | 141.45 | 143.33 | 140.81 | 141.56 | 1,607,072 | +0.09(+0.06%) |
May 16, 2016 | 140.55 | 142.00 | 139.97 | 141.47 | 1,211,706 | +0.74(+0.53%) |
May 13, 2016 | 141.46 | 142.18 | 139.98 | 140.72 | 1,482,299 | -1.44(-1.01%) |
May 12, 2016 | 144.86 | 144.92 | 141.14 | 142.16 | 1,832,116 | -1.71(-1.19%) |
May 11, 2016 | 145.40 | 146.25 | 143.49 | 143.87 | 1,442,828 | -1.75(-1.20%) |
May 10, 2016 | 144.88 | 146.24 | 144.42 | 145.62 | 1,627,512 | +0.86(+0.59%) |
May 09, 2016 | 143.97 | 145.31 | 143.74 | 144.77 | 1,184,778 | +1.12(+0.78%) |
May 06, 2016 | 143.12 | 144.10 | 140.66 | 143.64 | 1,971,226 | +0.59(+0.41%) |
May 05, 2016 | 147.56 | 148.07 | 142.79 | 143.05 | 2,897,513 | -4.35(-2.95%) |
May 04, 2016 | 147.73 | 149.06 | 146.76 | 147.41 | 1,587,947 | +0.41(+0.28%) |
May 03, 2016 | 147.86 | 148.27 | 145.55 | 147.00 | 1,439,690 | -2.50(-1.67%) |