Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 191.26 | 191.90 | 190.72 | 190.74 | 873,893 | -0.53(-0.28%) |
Jul 28, 2016 | 191.75 | 192.72 | 189.85 | 191.26 | 1,384,706 | -0.51(-0.27%) |
Jul 27, 2016 | 195.52 | 195.73 | 190.36 | 191.78 | 1,616,976 | -0.47(-0.25%) |
Jul 26, 2016 | 193.02 | 193.59 | 191.90 | 192.25 | 1,163,491 | -0.69(-0.36%) |
Jul 25, 2016 | 193.21 | 193.21 | 191.51 | 192.94 | 1,042,720 | -0.41(-0.21%) |
Jul 22, 2016 | 191.63 | 193.65 | 191.06 | 193.35 | 924,717 | +1.22(+0.64%) |
Jul 21, 2016 | 196.17 | 196.19 | 191.28 | 192.13 | 1,189,386 | -3.82(-1.95%) |
Jul 20, 2016 | 195.69 | 196.54 | 195.03 | 195.95 | 1,458,559 | +0.88(+0.45%) |
Jul 19, 2016 | 194.59 | 197.33 | 192.06 | 195.07 | 2,418,816 | +0.65(+0.34%) |
Jul 18, 2016 | 195.60 | 195.61 | 194.30 | 194.42 | 1,030,677 | -0.57(-0.29%) |
Jul 15, 2016 | 195.47 | 195.47 | 194.37 | 194.99 | 1,982,725 | +0.29(+0.15%) |
Jul 14, 2016 | 196.44 | 196.52 | 194.43 | 194.70 | 1,381,976 | -0.57(-0.29%) |
Jul 13, 2016 | 194.70 | 195.46 | 194.13 | 195.27 | 1,704,618 | +1.15(+0.59%) |
Jul 12, 2016 | 195.83 | 196.05 | 193.92 | 194.12 | 1,084,288 | -1.31(-0.67%) |
Jul 11, 2016 | 195.73 | 197.04 | 195.13 | 195.43 | 1,485,900 | -0.01(-0.00%) |
Jul 08, 2016 | 195.03 | 195.63 | 194.14 | 195.44 | 2,039,963 | +1.29(+0.67%) |
Jul 07, 2016 | 194.94 | 195.49 | 193.54 | 194.14 | 857,481 | -1.08(-0.55%) |
Jul 06, 2016 | 195.16 | 195.53 | 193.94 | 195.23 | 967,126 | +0.16(+0.08%) |
Jul 05, 2016 | 195.08 | 195.69 | 194.24 | 195.07 | 1,093,157 | -0.22(-0.11%) |
Jul 01, 2016 | 195.91 | 195.29 | 195.29 | 195.29 | 857,720 | -0.42(-0.22%) |
Jun 30, 2016 | 191.87 | 196.44 | 191.86 | 195.71 | 1,687,588 | +4.44(+2.32%) |
Jun 29, 2016 | 191.24 | 191.61 | 190.18 | 191.27 | 1,272,521 | +0.98(+0.51%) |
Jun 28, 2016 | 189.43 | 190.34 | 187.44 | 190.30 | 1,210,350 | +1.74(+0.92%) |
Jun 27, 2016 | 186.56 | 188.76 | 184.97 | 188.55 | 1,706,678 | +1.27(+0.68%) |
Jun 24, 2016 | 184.02 | 189.29 | 183.39 | 187.28 | 3,616,868 | -1.75(-0.93%) |
Jun 23, 2016 | 190.74 | 190.74 | 188.29 | 189.04 | 629,998 | -0.17(-0.09%) |
Jun 22, 2016 | 189.82 | 190.19 | 189.11 | 189.21 | 618,367 | +0.04(+0.02%) |
Jun 21, 2016 | 190.33 | 190.50 | 189.10 | 189.17 | 483,627 | -0.27(-0.14%) |
Jun 20, 2016 | 190.27 | 190.88 | 189.27 | 189.44 | 741,150 | +0.74(+0.39%) |
Jun 17, 2016 | 191.06 | 191.06 | 186.86 | 188.70 | 989,728 | -2.13(-1.12%) |
Jun 16, 2016 | 190.75 | 191.17 | 188.71 | 190.83 | 820,281 | -0.40(-0.21%) |
Jun 15, 2016 | 191.67 | 191.94 | 190.73 | 191.23 | 616,629 | +0.25(+0.13%) |
Jun 14, 2016 | 188.10 | 191.14 | 188.10 | 190.98 | 569,272 | +1.64(+0.86%) |
Jun 13, 2016 | 190.77 | 191.19 | 189.18 | 189.35 | 557,295 | -2.03(-1.06%) |
Jun 10, 2016 | 191.54 | 192.39 | 190.94 | 191.38 | 517,952 | -1.07(-0.56%) |
Jun 09, 2016 | 191.21 | 192.59 | 190.79 | 192.45 | 523,841 | +0.81(+0.42%) |
Jun 08, 2016 | 189.92 | 191.92 | 189.50 | 191.64 | 677,241 | +1.74(+0.91%) |
Jun 07, 2016 | 189.76 | 190.79 | 189.76 | 189.91 | 795,173 | +0.22(+0.12%) |
Jun 06, 2016 | 189.50 | 190.35 | 189.14 | 189.69 | 642,313 | +0.23(+0.12%) |
Jun 03, 2016 | 187.55 | 190.13 | 186.10 | 189.46 | 986,322 | +1.59(+0.84%) |
Jun 02, 2016 | 187.88 | 188.28 | 186.69 | 187.88 | 773,588 | +0.10(+0.05%) |
Jun 01, 2016 | 185.50 | 187.99 | 185.24 | 187.78 | 1,048,172 | +1.31(+0.71%) |
May 31, 2016 | 188.00 | 188.94 | 185.18 | 186.46 | 1,170,973 | -1.53(-0.82%) |
May 27, 2016 | 187.43 | 188.00 | 188.00 | 188.00 | 664,254 | +0.41(+0.22%) |
May 26, 2016 | 187.59 | 188.33 | 187.04 | 187.59 | 586,326 | -0.33(-0.18%) |
May 25, 2016 | 189.16 | 189.46 | 187.88 | 187.92 | 699,275 | -0.31(-0.16%) |
May 24, 2016 | 186.46 | 189.03 | 186.46 | 188.23 | 703,618 | +2.21(+1.19%) |
May 23, 2016 | 186.53 | 186.80 | 185.69 | 186.02 | 687,508 | -0.49(-0.26%) |
May 20, 2016 | 186.13 | 186.77 | 185.11 | 186.51 | 831,823 | +1.45(+0.78%) |
May 19, 2016 | 186.31 | 186.76 | 183.84 | 185.06 | 1,060,708 | -2.69(-1.43%) |
May 18, 2016 | 186.96 | 189.00 | 186.50 | 187.75 | 900,947 | +0.47(+0.25%) |
May 17, 2016 | 189.35 | 189.97 | 186.06 | 187.28 | 1,212,756 | -1.87(-0.99%) |
May 16, 2016 | 187.61 | 189.67 | 186.75 | 189.15 | 765,409 | +1.53(+0.82%) |
May 13, 2016 | 190.26 | 190.70 | 187.17 | 187.61 | 1,350,500 | -3.51(-1.83%) |
May 12, 2016 | 188.11 | 191.87 | 188.11 | 191.12 | 1,525,578 | +3.21(+1.71%) |
May 11, 2016 | 190.65 | 191.49 | 187.75 | 187.91 | 997,670 | -2.73(-1.43%) |
May 10, 2016 | 188.58 | 190.82 | 188.26 | 190.64 | 1,032,065 | +2.46(+1.30%) |
May 09, 2016 | 187.89 | 189.03 | 186.73 | 188.18 | 947,219 | +0.46(+0.25%) |
May 06, 2016 | 185.64 | 187.78 | 185.53 | 187.72 | 936,981 | +1.90(+1.02%) |
May 05, 2016 | 184.71 | 185.88 | 184.50 | 185.81 | 1,255,443 | +1.21(+0.65%) |
May 04, 2016 | 182.90 | 184.77 | 182.44 | 184.60 | 1,462,141 | +0.83(+0.45%) |
May 03, 2016 | 181.88 | 183.94 | 181.27 | 183.77 | 1,089,014 | +1.13(+0.62%) |