Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 207.31 | 207.56 | 205.84 | 205.87 | 2,674,127 | -1.48(-0.72%) |
Jul 28, 2016 | 207.06 | 207.62 | 205.31 | 207.35 | 3,334,336 | +0.32(+0.15%) |
Jul 27, 2016 | 208.10 | 208.53 | 206.11 | 207.03 | 3,183,686 | -0.49(-0.24%) |
Jul 26, 2016 | 208.22 | 208.90 | 206.76 | 207.52 | 2,604,476 | -0.70(-0.34%) |
Jul 25, 2016 | 209.20 | 209.57 | 207.49 | 208.22 | 1,590,962 | -1.38(-0.66%) |
Jul 22, 2016 | 207.39 | 209.74 | 206.13 | 209.60 | 2,289,077 | +2.58(+1.25%) |
Jul 21, 2016 | 209.74 | 209.74 | 204.94 | 207.01 | 3,367,156 | -2.06(-0.99%) |
Jul 20, 2016 | 211.23 | 211.64 | 208.44 | 209.07 | 4,127,448 | -1.87(-0.88%) |
Jul 19, 2016 | 210.60 | 214.53 | 205.35 | 210.94 | 6,113,677 | +2.18(+1.04%) |
Jul 18, 2016 | 209.98 | 210.39 | 207.96 | 208.76 | 2,879,692 | -0.56(-0.27%) |
Jul 15, 2016 | 209.43 | 209.85 | 208.61 | 209.33 | 4,248,568 | +0.80(+0.38%) |
Jul 14, 2016 | 209.50 | 210.10 | 207.47 | 208.53 | 4,081,001 | +0.08(+0.04%) |
Jul 13, 2016 | 207.80 | 208.89 | 207.65 | 208.45 | 5,870,211 | +0.98(+0.47%) |
Jul 12, 2016 | 208.24 | 208.83 | 206.92 | 207.47 | 5,116,752 | +0.25(+0.12%) |
Jul 11, 2016 | 205.58 | 208.81 | 205.21 | 207.22 | 7,779,736 | +2.03(+0.99%) |
Jul 08, 2016 | 204.28 | 205.51 | 202.42 | 205.19 | 1,329,346 | +1.73(+0.85%) |
Jul 07, 2016 | 203.83 | 204.63 | 202.51 | 203.45 | 1,180,075 | -0.25(-0.12%) |
Jul 06, 2016 | 204.41 | 204.72 | 201.91 | 203.71 | 1,703,236 | +0.46(+0.23%) |
Jul 05, 2016 | 202.66 | 203.95 | 202.35 | 203.24 | 1,629,789 | +0.13(+0.06%) |
Jul 01, 2016 | 202.15 | 203.11 | 203.11 | 203.11 | 1,752,837 | +0.96(+0.48%) |
Jun 30, 2016 | 199.39 | 202.60 | 199.30 | 202.15 | 2,511,250 | +3.33(+1.68%) |
Jun 29, 2016 | 197.12 | 199.32 | 196.85 | 198.82 | 1,460,912 | +2.58(+1.32%) |
Jun 28, 2016 | 195.59 | 196.28 | 193.58 | 196.24 | 2,448,841 | +1.32(+0.68%) |
Jun 27, 2016 | 194.50 | 195.47 | 192.30 | 194.92 | 2,293,559 | -0.33(-0.17%) |
Jun 24, 2016 | 191.30 | 197.83 | 191.22 | 195.25 | 4,261,432 | -0.25(-0.13%) |
Jun 23, 2016 | 195.32 | 195.50 | 194.01 | 195.50 | 927,798 | +1.49(+0.77%) |
Jun 22, 2016 | 194.64 | 194.90 | 193.90 | 194.00 | 1,229,912 | -0.31(-0.16%) |
Jun 21, 2016 | 195.08 | 195.37 | 194.12 | 194.31 | 1,139,655 | -0.07(-0.04%) |
Jun 20, 2016 | 194.84 | 195.33 | 193.75 | 194.39 | 1,309,934 | +0.88(+0.45%) |
Jun 17, 2016 | 195.68 | 195.68 | 192.78 | 193.51 | 1,787,140 | -1.88(-0.96%) |
Jun 16, 2016 | 194.72 | 195.86 | 193.94 | 195.39 | 1,488,412 | +0.34(+0.18%) |
Jun 15, 2016 | 195.59 | 195.98 | 194.87 | 195.05 | 1,048,590 | -0.20(-0.10%) |
Jun 14, 2016 | 193.69 | 195.59 | 193.26 | 195.25 | 1,497,982 | +1.43(+0.74%) |
Jun 13, 2016 | 195.50 | 196.07 | 193.79 | 193.83 | 1,321,296 | -2.14(-1.09%) |
Jun 10, 2016 | 195.50 | 196.88 | 195.28 | 195.97 | 933,246 | -0.07(-0.04%) |
Jun 09, 2016 | 195.54 | 196.20 | 195.50 | 196.04 | 1,097,656 | +0.24(+0.12%) |
Jun 08, 2016 | 194.89 | 196.11 | 194.87 | 195.81 | 1,128,177 | +0.72(+0.37%) |
Jun 07, 2016 | 195.66 | 196.60 | 195.01 | 195.09 | 1,219,568 | +0.08(+0.04%) |
Jun 06, 2016 | 194.29 | 195.80 | 194.29 | 195.01 | 1,416,914 | +0.39(+0.20%) |
Jun 03, 2016 | 193.52 | 195.21 | 192.43 | 194.62 | 1,861,916 | +0.89(+0.46%) |
Jun 02, 2016 | 193.97 | 194.07 | 192.88 | 193.73 | 1,131,260 | -0.20(-0.11%) |
Jun 01, 2016 | 192.43 | 194.34 | 191.72 | 193.93 | 1,194,190 | +1.51(+0.78%) |
May 31, 2016 | 195.28 | 195.99 | 192.36 | 192.43 | 3,125,578 | -3.14(-1.61%) |
May 27, 2016 | 195.50 | 195.57 | 195.57 | 195.57 | 974,875 | +0.16(+0.08%) |
May 26, 2016 | 194.64 | 195.78 | 194.25 | 195.41 | 800,627 | +0.57(+0.29%) |
May 25, 2016 | 195.21 | 195.42 | 194.56 | 194.84 | 911,412 | -0.10(-0.05%) |
May 24, 2016 | 194.48 | 195.58 | 194.40 | 194.94 | 916,506 | +1.17(+0.61%) |
May 23, 2016 | 194.51 | 194.58 | 193.38 | 193.77 | 1,050,135 | -0.45(-0.23%) |
May 20, 2016 | 193.75 | 194.40 | 192.86 | 194.22 | 1,247,827 | +0.96(+0.49%) |
May 19, 2016 | 193.90 | 195.03 | 192.37 | 193.26 | 1,681,656 | -2.18(-1.11%) |
May 18, 2016 | 194.88 | 196.74 | 194.26 | 195.44 | 914,534 | +0.04(+0.02%) |
May 17, 2016 | 196.59 | 197.02 | 194.38 | 195.40 | 1,255,995 | -1.16(-0.59%) |
May 16, 2016 | 195.14 | 197.39 | 194.90 | 196.56 | 1,138,631 | +0.69(+0.35%) |
May 13, 2016 | 196.09 | 197.80 | 195.53 | 195.88 | 1,481,761 | -2.28(-1.15%) |
May 12, 2016 | 195.80 | 198.50 | 195.37 | 198.16 | 1,198,038 | +2.52(+1.29%) |
May 11, 2016 | 197.37 | 197.79 | 195.47 | 195.64 | 1,244,344 | -2.05(-1.03%) |
May 10, 2016 | 195.22 | 197.84 | 194.42 | 197.69 | 1,411,174 | +3.27(+1.68%) |
May 09, 2016 | 194.37 | 195.78 | 193.77 | 194.42 | 1,851,937 | +0.05(+0.03%) |
May 06, 2016 | 192.54 | 194.56 | 192.37 | 194.37 | 1,410,085 | +1.72(+0.89%) |
May 05, 2016 | 191.00 | 192.67 | 190.47 | 192.66 | 1,481,901 | +1.72(+0.90%) |
May 04, 2016 | 189.19 | 191.20 | 188.57 | 190.93 | 1,709,207 | +1.06(+0.56%) |
May 03, 2016 | 187.96 | 189.98 | 187.17 | 189.87 | 1,441,716 | +1.18(+0.63%) |