Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 193.12 | 193.94 | 190.10 | 190.57 | 872,969 | -2.87(-1.48%) |
Jul 28, 2016 | 189.25 | 194.06 | 188.83 | 193.44 | 663,999 | +3.93(+2.07%) |
Jul 27, 2016 | 190.05 | 191.57 | 188.62 | 189.50 | 439,746 | -0.32(-0.17%) |
Jul 26, 2016 | 186.84 | 189.92 | 185.78 | 189.82 | 495,039 | +2.98(+1.60%) |
Jul 25, 2016 | 186.41 | 186.97 | 184.94 | 186.84 | 259,543 | +0.41(+0.22%) |
Jul 22, 2016 | 184.26 | 186.92 | 184.26 | 186.43 | 424,435 | +2.04(+1.11%) |
Jul 21, 2016 | 186.68 | 187.39 | 183.54 | 184.39 | 455,087 | -2.13(-1.14%) |
Jul 20, 2016 | 186.33 | 188.08 | 184.65 | 186.52 | 371,930 | +0.10(+0.06%) |
Jul 19, 2016 | 187.48 | 187.57 | 185.56 | 186.42 | 234,909 | -1.63(-0.86%) |
Jul 18, 2016 | 186.19 | 188.36 | 185.68 | 188.05 | 528,056 | +2.26(+1.21%) |
Jul 15, 2016 | 186.04 | 186.50 | 184.69 | 185.79 | 399,000 | +0.45(+0.24%) |
Jul 14, 2016 | 185.92 | 187.44 | 184.25 | 185.34 | 436,439 | +0.21(+0.11%) |
Jul 13, 2016 | 187.12 | 187.12 | 184.26 | 185.13 | 641,563 | -1.00(-0.54%) |
Jul 12, 2016 | 185.82 | 187.78 | 184.96 | 186.13 | 526,857 | +1.32(+0.71%) |
Jul 11, 2016 | 185.72 | 187.95 | 184.74 | 184.81 | 572,210 | -0.16(-0.09%) |
Jul 08, 2016 | 185.58 | 186.41 | 184.62 | 184.97 | 664,733 | +1.27(+0.69%) |
Jul 07, 2016 | 183.40 | 183.95 | 181.73 | 183.70 | 805,599 | +0.41(+0.22%) |
Jul 06, 2016 | 175.33 | 183.82 | 175.12 | 183.30 | 982,112 | +7.66(+4.36%) |
Jul 05, 2016 | 177.33 | 177.66 | 174.63 | 175.63 | 427,024 | -2.22(-1.25%) |
Jul 01, 2016 | 180.28 | 177.85 | 177.85 | 177.85 | 1,119,443 | -2.70(-1.49%) |
Jun 30, 2016 | 174.97 | 180.66 | 174.04 | 180.55 | 921,039 | +6.39(+3.67%) |
Jun 29, 2016 | 172.33 | 174.59 | 171.67 | 174.17 | 603,993 | +4.08(+2.40%) |
Jun 28, 2016 | 170.67 | 172.44 | 168.53 | 170.09 | 837,382 | +1.53(+0.91%) |
Jun 27, 2016 | 174.85 | 175.94 | 167.60 | 168.55 | 1,138,104 | -8.16(-4.62%) |
Jun 24, 2016 | 171.43 | 180.32 | 170.27 | 176.72 | 2,456,662 | -0.03(-0.02%) |
Jun 23, 2016 | 174.66 | 176.75 | 173.90 | 176.74 | 769,951 | +3.80(+2.20%) |
Jun 22, 2016 | 172.96 | 173.45 | 171.33 | 172.94 | 520,349 | +0.08(+0.05%) |
Jun 21, 2016 | 173.27 | 173.58 | 171.80 | 172.86 | 556,227 | -0.28(-0.16%) |
Jun 20, 2016 | 173.50 | 175.70 | 172.88 | 173.14 | 800,189 | +1.30(+0.75%) |
Jun 17, 2016 | 171.92 | 172.36 | 170.13 | 171.84 | 928,692 | -0.52(-0.30%) |
Jun 16, 2016 | 171.87 | 172.94 | 169.94 | 172.36 | 745,236 | -0.35(-0.20%) |
Jun 15, 2016 | 171.69 | 174.84 | 171.20 | 172.71 | 591,369 | +1.87(+1.10%) |
Jun 14, 2016 | 171.85 | 172.78 | 168.23 | 170.84 | 1,080,278 | -1.15(-0.67%) |
Jun 13, 2016 | 173.10 | 174.95 | 171.94 | 171.99 | 613,364 | -2.49(-1.43%) |
Jun 10, 2016 | 176.32 | 176.34 | 173.59 | 174.48 | 666,828 | -3.47(-1.95%) |
Jun 09, 2016 | 179.75 | 179.78 | 175.23 | 177.95 | 723,123 | -0.54(-0.30%) |
Jun 08, 2016 | 177.78 | 178.94 | 175.15 | 178.48 | 855,868 | +2.58(+1.46%) |
Jun 07, 2016 | 175.84 | 177.04 | 174.76 | 175.91 | 559,143 | -0.07(-0.04%) |
Jun 06, 2016 | 175.13 | 176.97 | 173.41 | 175.97 | 675,091 | +0.38(+0.21%) |
Jun 03, 2016 | 176.29 | 177.37 | 173.53 | 175.60 | 753,345 | -1.10(-0.62%) |
Jun 02, 2016 | 177.04 | 177.04 | 174.10 | 176.70 | 802,499 | -0.78(-0.44%) |
Jun 01, 2016 | 177.77 | 178.01 | 175.32 | 177.48 | 907,725 | -0.29(-0.16%) |
May 31, 2016 | 181.41 | 181.57 | 175.77 | 177.77 | 1,163,155 | -2.62(-1.45%) |
May 27, 2016 | 179.47 | 180.39 | 180.39 | 180.39 | 835,408 | +0.50(+0.28%) |
May 26, 2016 | 181.01 | 181.52 | 179.11 | 179.89 | 792,435 | -1.36(-0.75%) |
May 25, 2016 | 180.19 | 181.93 | 179.24 | 181.25 | 759,318 | +2.37(+1.33%) |
May 24, 2016 | 177.55 | 179.52 | 176.30 | 178.88 | 678,714 | +1.72(+0.97%) |
May 23, 2016 | 175.81 | 178.23 | 175.20 | 177.16 | 512,586 | +1.51(+0.86%) |
May 20, 2016 | 174.85 | 176.56 | 173.80 | 175.65 | 591,591 | +2.10(+1.21%) |
May 19, 2016 | 173.19 | 174.07 | 171.93 | 173.55 | 974,616 | -0.75(-0.43%) |
May 18, 2016 | 173.61 | 175.64 | 173.30 | 174.30 | 981,975 | -0.46(-0.26%) |
May 17, 2016 | 174.72 | 175.36 | 173.12 | 174.76 | 731,298 | -0.32(-0.18%) |
May 16, 2016 | 174.41 | 176.61 | 174.01 | 175.08 | 677,946 | +1.71(+0.99%) |
May 13, 2016 | 174.95 | 176.68 | 172.43 | 173.37 | 983,861 | -1.90(-1.08%) |
May 12, 2016 | 176.65 | 178.07 | 174.08 | 175.27 | 887,890 | +0.05(+0.03%) |
May 11, 2016 | 176.41 | 177.65 | 174.41 | 175.22 | 1,327,908 | -1.06(-0.60%) |
May 10, 2016 | 171.21 | 177.06 | 171.16 | 176.28 | 1,576,686 | +5.25(+3.07%) |
May 09, 2016 | 167.38 | 171.78 | 166.42 | 171.03 | 1,457,922 | +4.07(+2.44%) |
May 06, 2016 | 164.19 | 167.43 | 161.01 | 166.95 | 1,756,500 | +2.73(+1.66%) |
May 05, 2016 | 163.28 | 166.16 | 161.03 | 164.22 | 2,350,315 | +5.20(+3.27%) |
May 04, 2016 | 161.38 | 163.33 | 155.09 | 159.02 | 1,317,840 | -3.50(-2.15%) |
May 03, 2016 | 160.87 | 164.89 | 159.33 | 162.52 | 972,329 | +0.99(+0.61%) |