Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 191.17 | 191.86 | 189.12 | 190.69 | 843,632 | -1.19(-0.62%) |
Jul 28, 2016 | 190.60 | 192.59 | 190.36 | 191.88 | 400,902 | +0.79(+0.41%) |
Jul 27, 2016 | 191.48 | 192.47 | 189.90 | 191.09 | 339,921 | -0.14(-0.07%) |
Jul 26, 2016 | 190.21 | 192.12 | 190.20 | 191.23 | 533,787 | +1.02(+0.54%) |
Jul 25, 2016 | 189.74 | 191.20 | 188.86 | 190.21 | 577,502 | +0.40(+0.21%) |
Jul 22, 2016 | 187.33 | 190.06 | 187.15 | 189.81 | 1,031,762 | +2.24(+1.19%) |
Jul 21, 2016 | 189.12 | 190.27 | 187.28 | 187.57 | 618,255 | -1.55(-0.82%) |
Jul 20, 2016 | 189.18 | 193.43 | 187.18 | 189.12 | 1,083,124 | -0.64(-0.34%) |
Jul 19, 2016 | 196.05 | 196.05 | 189.15 | 189.75 | 1,951,014 | -9.65(-4.84%) |
Jul 18, 2016 | 201.74 | 202.72 | 198.42 | 199.40 | 1,142,606 | -2.14(-1.06%) |
Jul 15, 2016 | 202.75 | 203.23 | 201.20 | 201.54 | 622,300 | -0.25(-0.13%) |
Jul 14, 2016 | 202.62 | 203.03 | 201.53 | 201.80 | 305,830 | +0.90(+0.45%) |
Jul 13, 2016 | 201.43 | 201.78 | 199.36 | 200.90 | 450,384 | +0.11(+0.06%) |
Jul 12, 2016 | 198.91 | 201.84 | 198.46 | 200.79 | 805,002 | -0.98(-0.48%) |
Jul 11, 2016 | 197.47 | 203.09 | 197.47 | 201.76 | 547,566 | +0.95(+0.47%) |
Jul 08, 2016 | 198.32 | 201.12 | 196.43 | 200.81 | 546,089 | +4.38(+2.23%) |
Jul 07, 2016 | 195.42 | 197.86 | 194.90 | 196.43 | 616,768 | +1.69(+0.87%) |
Jul 06, 2016 | 195.42 | 196.52 | 191.78 | 194.74 | 1,082,678 | -1.99(-1.01%) |
Jul 05, 2016 | 200.07 | 200.10 | 194.64 | 196.73 | 552,971 | -3.44(-1.72%) |
Jul 01, 2016 | 197.58 | 200.17 | 200.17 | 200.17 | 621,014 | +2.16(+1.09%) |
Jun 30, 2016 | 192.21 | 198.16 | 191.40 | 198.01 | 893,645 | +7.10(+3.72%) |
Jun 29, 2016 | 189.07 | 191.82 | 189.07 | 190.91 | 669,811 | +1.51(+0.80%) |
Jun 28, 2016 | 190.26 | 190.99 | 187.78 | 189.40 | 542,270 | +1.01(+0.54%) |
Jun 27, 2016 | 186.99 | 189.27 | 185.28 | 188.39 | 773,401 | -1.01(-0.53%) |
Jun 24, 2016 | 191.38 | 195.17 | 188.38 | 189.40 | 1,295,142 | -7.49(-3.81%) |
Jun 23, 2016 | 197.21 | 198.12 | 196.26 | 196.89 | 444,790 | +1.71(+0.88%) |
Jun 22, 2016 | 194.53 | 196.89 | 194.15 | 195.18 | 455,190 | +0.97(+0.50%) |
Jun 21, 2016 | 194.43 | 195.44 | 193.64 | 194.21 | 463,106 | +0.05(+0.03%) |
Jun 20, 2016 | 194.29 | 196.81 | 194.08 | 194.16 | 500,664 | +1.13(+0.59%) |
Jun 17, 2016 | 192.22 | 193.80 | 191.38 | 193.02 | 759,624 | +0.11(+0.06%) |
Jun 16, 2016 | 190.74 | 193.59 | 188.94 | 192.91 | 421,786 | +1.39(+0.73%) |
Jun 15, 2016 | 191.81 | 193.43 | 191.01 | 191.51 | 648,390 | -0.14(-0.07%) |
Jun 14, 2016 | 189.70 | 192.31 | 189.48 | 191.66 | 631,715 | +2.19(+1.15%) |
Jun 13, 2016 | 191.91 | 193.05 | 188.54 | 189.47 | 849,000 | -4.37(-2.26%) |
Jun 10, 2016 | 196.05 | 196.88 | 191.52 | 193.84 | 1,334,189 | -4.09(-2.07%) |
Jun 09, 2016 | 199.40 | 201.08 | 197.59 | 197.94 | 446,203 | -3.00(-1.49%) |
Jun 08, 2016 | 200.16 | 201.48 | 198.99 | 200.93 | 598,690 | +1.59(+0.80%) |
Jun 07, 2016 | 199.53 | 200.37 | 198.90 | 199.35 | 371,540 | +0.17(+0.08%) |
Jun 06, 2016 | 197.45 | 199.52 | 196.09 | 199.18 | 537,707 | +0.71(+0.36%) |
Jun 03, 2016 | 199.53 | 200.21 | 197.07 | 198.48 | 526,485 | -1.69(-0.84%) |
Jun 02, 2016 | 198.55 | 200.17 | 198.47 | 200.17 | 345,893 | +1.36(+0.68%) |
Jun 01, 2016 | 198.55 | 198.85 | 196.40 | 198.81 | 487,885 | -0.16(-0.08%) |
May 31, 2016 | 196.58 | 199.23 | 196.58 | 198.97 | 841,530 | +2.15(+1.09%) |
May 27, 2016 | 198.62 | 196.81 | 196.81 | 196.81 | 457,928 | -1.43(-0.72%) |
May 26, 2016 | 196.56 | 199.18 | 196.56 | 198.24 | 418,999 | +1.03(+0.52%) |
May 25, 2016 | 197.14 | 197.75 | 196.58 | 197.21 | 345,907 | +0.07(+0.04%) |
May 24, 2016 | 195.38 | 197.92 | 195.23 | 197.14 | 385,375 | +2.78(+1.43%) |
May 23, 2016 | 193.79 | 195.07 | 192.15 | 194.36 | 345,446 | +0.42(+0.22%) |
May 20, 2016 | 194.38 | 195.16 | 193.23 | 193.95 | 508,157 | +0.73(+0.38%) |
May 19, 2016 | 193.23 | 195.07 | 191.15 | 193.21 | 568,316 | -2.85(-1.45%) |
May 18, 2016 | 196.22 | 198.98 | 194.20 | 196.06 | 453,898 | -0.74(-0.38%) |
May 17, 2016 | 199.22 | 200.39 | 196.40 | 196.80 | 377,018 | -2.60(-1.30%) |
May 16, 2016 | 197.54 | 199.90 | 197.04 | 199.40 | 407,365 | +2.14(+1.08%) |
May 13, 2016 | 198.28 | 199.15 | 196.05 | 197.27 | 556,185 | -1.19(-0.60%) |
May 12, 2016 | 201.46 | 202.02 | 196.73 | 198.45 | 863,836 | -2.89(-1.44%) |
May 11, 2016 | 202.23 | 203.72 | 200.20 | 201.34 | 559,133 | -0.93(-0.46%) |
May 10, 2016 | 201.26 | 203.50 | 200.60 | 202.28 | 676,542 | +1.37(+0.68%) |
May 09, 2016 | 202.51 | 202.51 | 199.29 | 200.91 | 609,101 | -1.66(-0.82%) |
May 06, 2016 | 200.99 | 203.27 | 200.99 | 202.56 | 619,773 | +0.19(+0.09%) |
May 05, 2016 | 200.46 | 205.19 | 200.23 | 202.37 | 739,493 | +3.83(+1.93%) |
May 04, 2016 | 200.91 | 201.17 | 197.77 | 198.55 | 581,166 | -3.23(-1.60%) |
May 03, 2016 | 202.09 | 202.64 | 199.91 | 201.78 | 423,670 | -1.41(-0.70%) |