Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 150.89 | 151.45 | 149.55 | 149.95 | 383,177 | -1.03(-0.68%) |
Jul 28, 2016 | 149.88 | 151.53 | 149.18 | 150.98 | 349,009 | +1.10(+0.73%) |
Jul 27, 2016 | 149.99 | 150.30 | 149.26 | 149.88 | 312,796 | -0.11(-0.08%) |
Jul 26, 2016 | 148.02 | 150.16 | 147.77 | 149.99 | 459,999 | +1.31(+0.88%) |
Jul 25, 2016 | 148.01 | 148.75 | 147.71 | 148.69 | 420,463 | +0.65(+0.44%) |
Jul 22, 2016 | 146.82 | 148.58 | 146.82 | 148.04 | 240,827 | +1.27(+0.87%) |
Jul 21, 2016 | 147.30 | 147.75 | 146.19 | 146.77 | 239,092 | -0.42(-0.28%) |
Jul 20, 2016 | 146.03 | 147.84 | 145.71 | 147.19 | 325,937 | +1.48(+1.02%) |
Jul 19, 2016 | 145.17 | 145.93 | 144.87 | 145.70 | 276,331 | +0.41(+0.28%) |
Jul 18, 2016 | 145.78 | 145.89 | 144.51 | 145.29 | 296,683 | -0.65(-0.44%) |
Jul 15, 2016 | 145.89 | 146.30 | 145.20 | 145.94 | 251,908 | +0.02(+0.01%) |
Jul 14, 2016 | 145.81 | 146.58 | 144.92 | 145.92 | 367,343 | +1.10(+0.76%) |
Jul 13, 2016 | 144.05 | 145.33 | 143.91 | 144.82 | 409,767 | +0.84(+0.58%) |
Jul 12, 2016 | 143.56 | 144.92 | 142.65 | 143.99 | 591,636 | +2.81(+1.99%) |
Jul 11, 2016 | 140.76 | 141.89 | 139.84 | 141.18 | 371,570 | +0.77(+0.55%) |
Jul 08, 2016 | 140.78 | 139.52 | 139.45 | 140.41 | 687,466 | +0.89(+0.64%) |
Jul 07, 2016 | 139.73 | 140.21 | 138.88 | 139.52 | 319,883 | +0.05(+0.04%) |
Jul 06, 2016 | 140.32 | 140.74 | 138.33 | 139.47 | 673,635 | -1.90(-1.34%) |
Jul 05, 2016 | 141.35 | 142.05 | 140.47 | 141.37 | 686,534 | +0.82(+0.58%) |
Jul 01, 2016 | 140.59 | 140.55 | 140.55 | 140.55 | 369,147 | -0.21(-0.15%) |
Jun 30, 2016 | 137.39 | 140.82 | 136.35 | 140.76 | 588,086 | +3.62(+2.64%) |
Jun 29, 2016 | 134.90 | 137.56 | 132.64 | 137.14 | 579,070 | +3.72(+2.78%) |
Jun 28, 2016 | 134.29 | 137.04 | 130.29 | 133.43 | 768,697 | +1.59(+1.20%) |
Jun 27, 2016 | 133.51 | 134.23 | 130.27 | 131.84 | 808,970 | -3.57(-2.64%) |
Jun 24, 2016 | 137.62 | 138.67 | 135.05 | 135.41 | 664,332 | -6.48(-4.57%) |
Jun 23, 2016 | 139.57 | 141.97 | 139.16 | 141.89 | 376,446 | +3.92(+2.84%) |
Jun 22, 2016 | 138.00 | 139.05 | 137.73 | 137.97 | 202,580 | -0.03(-0.02%) |
Jun 21, 2016 | 137.95 | 139.09 | 137.51 | 138.00 | 205,263 | +0.24(+0.17%) |
Jun 20, 2016 | 137.94 | 138.38 | 136.40 | 137.76 | 280,833 | +1.90(+1.40%) |
Jun 17, 2016 | 137.78 | 138.41 | 135.81 | 135.86 | 564,791 | -2.09(-1.52%) |
Jun 16, 2016 | 137.59 | 138.39 | 135.70 | 137.95 | 239,846 | -0.19(-0.14%) |
Jun 15, 2016 | 138.32 | 138.93 | 137.97 | 138.14 | 197,063 | +0.04(+0.03%) |
Jun 14, 2016 | 137.40 | 138.41 | 137.25 | 138.10 | 221,397 | +0.38(+0.28%) |
Jun 13, 2016 | 138.17 | 139.21 | 137.66 | 137.72 | 279,187 | -1.02(-0.74%) |
Jun 10, 2016 | 138.28 | 139.16 | 138.04 | 138.74 | 211,655 | -0.78(-0.56%) |
Jun 09, 2016 | 138.58 | 139.75 | 138.09 | 139.52 | 179,847 | +0.31(+0.22%) |
Jun 08, 2016 | 139.25 | 139.84 | 138.82 | 139.22 | 175,327 | -0.14(-0.10%) |
Jun 07, 2016 | 139.78 | 140.09 | 139.19 | 139.36 | 255,420 | -0.25(-0.18%) |
Jun 06, 2016 | 138.62 | 139.93 | 138.37 | 139.61 | 156,021 | +1.01(+0.73%) |
Jun 03, 2016 | 138.91 | 139.85 | 137.97 | 138.60 | 198,498 | -1.16(-0.83%) |
Jun 02, 2016 | 137.85 | 139.76 | 137.85 | 139.76 | 181,618 | +1.52(+1.10%) |
Jun 01, 2016 | 137.72 | 138.47 | 137.23 | 138.24 | 348,779 | -0.47(-0.34%) |
May 31, 2016 | 139.62 | 139.65 | 137.82 | 138.71 | 236,360 | -0.44(-0.31%) |
May 27, 2016 | 137.05 | 139.15 | 139.15 | 139.15 | 185,204 | +2.36(+1.73%) |
May 26, 2016 | 137.49 | 137.82 | 136.15 | 136.78 | 232,579 | -0.17(-0.13%) |
May 25, 2016 | 138.83 | 138.93 | 136.79 | 136.96 | 280,439 | -1.46(-1.06%) |
May 24, 2016 | 135.98 | 138.73 | 135.45 | 138.42 | 267,750 | +3.04(+2.25%) |
May 23, 2016 | 134.64 | 136.00 | 134.31 | 135.38 | 259,194 | +0.75(+0.55%) |
May 20, 2016 | 132.95 | 134.84 | 132.30 | 134.64 | 313,232 | +2.35(+1.77%) |
May 19, 2016 | 131.20 | 132.41 | 129.52 | 132.29 | 271,309 | +1.04(+0.79%) |
May 18, 2016 | 129.97 | 132.39 | 128.67 | 131.25 | 306,804 | +0.85(+0.65%) |
May 17, 2016 | 131.42 | 132.24 | 128.94 | 130.40 | 255,517 | -1.40(-1.06%) |
May 16, 2016 | 130.64 | 132.09 | 130.37 | 131.79 | 258,551 | +1.47(+1.13%) |
May 13, 2016 | 131.26 | 131.94 | 129.50 | 130.32 | 219,914 | -1.09(-0.83%) |
May 12, 2016 | 131.96 | 132.51 | 130.30 | 131.41 | 245,596 | +0.26(+0.20%) |
May 11, 2016 | 131.69 | 132.99 | 130.85 | 131.15 | 206,388 | -1.08(-0.81%) |
May 10, 2016 | 131.93 | 132.54 | 131.42 | 132.23 | 263,959 | +0.61(+0.46%) |
May 09, 2016 | 131.12 | 132.99 | 129.63 | 131.62 | 397,686 | +1.15(+0.88%) |
May 06, 2016 | 128.24 | 130.65 | 128.09 | 130.47 | 190,397 | +1.48(+1.15%) |
May 05, 2016 | 129.31 | 130.03 | 128.41 | 128.99 | 240,919 | -0.13(-0.10%) |
May 04, 2016 | 127.69 | 129.60 | 127.69 | 129.12 | 218,015 | +0.20(+0.15%) |
May 03, 2016 | 130.94 | 131.44 | 128.73 | 128.92 | 217,991 | -2.92(-2.21%) |