Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 195.34 | 197.65 | 195.18 | 197.12 | 717,070 | +0.37(+0.19%) |
Jul 28, 2016 | 196.05 | 197.12 | 195.16 | 196.74 | 599,308 | +0.59(+0.30%) |
Jul 27, 2016 | 196.40 | 196.88 | 195.12 | 196.15 | 429,067 | +0.60(+0.31%) |
Jul 26, 2016 | 193.38 | 195.70 | 193.33 | 195.55 | 486,857 | +2.43(+1.26%) |
Jul 25, 2016 | 192.58 | 193.34 | 191.77 | 193.12 | 297,668 | -0.21(-0.11%) |
Jul 22, 2016 | 191.25 | 193.55 | 190.15 | 193.34 | 381,064 | +2.29(+1.20%) |
Jul 21, 2016 | 193.19 | 193.49 | 190.33 | 191.04 | 614,287 | -2.21(-1.15%) |
Jul 20, 2016 | 193.84 | 194.44 | 192.93 | 193.26 | 422,853 | -0.12(-0.06%) |
Jul 19, 2016 | 191.19 | 194.73 | 191.19 | 193.38 | 689,782 | +1.61(+0.84%) |
Jul 18, 2016 | 191.83 | 191.88 | 190.99 | 191.77 | 563,812 | +0.35(+0.18%) |
Jul 15, 2016 | 192.76 | 192.76 | 190.61 | 191.42 | 486,728 | -0.91(-0.47%) |
Jul 14, 2016 | 192.94 | 192.94 | 190.87 | 192.33 | 476,322 | +1.16(+0.61%) |
Jul 13, 2016 | 190.40 | 191.90 | 190.06 | 191.17 | 564,796 | +1.11(+0.59%) |
Jul 12, 2016 | 190.80 | 192.04 | 189.39 | 190.06 | 428,223 | +0.85(+0.45%) |
Jul 11, 2016 | 189.99 | 190.30 | 188.81 | 189.21 | 551,087 | -1.06(-0.56%) |
Jul 08, 2016 | 186.81 | 190.46 | 185.08 | 190.27 | 866,141 | +5.18(+2.80%) |
Jul 07, 2016 | 185.13 | 186.81 | 184.46 | 185.08 | 547,927 | +0.10(+0.05%) |
Jul 06, 2016 | 182.29 | 185.26 | 182.11 | 184.99 | 393,149 | +1.77(+0.97%) |
Jul 05, 2016 | 184.10 | 184.76 | 181.43 | 183.22 | 864,400 | -2.05(-1.11%) |
Jul 01, 2016 | 185.89 | 185.27 | 185.27 | 185.27 | 681,659 | -0.68(-0.37%) |
Jun 30, 2016 | 183.98 | 186.09 | 183.31 | 185.95 | 780,028 | +1.97(+1.07%) |
Jun 29, 2016 | 183.93 | 184.60 | 182.55 | 183.98 | 465,047 | +2.66(+1.47%) |
Jun 28, 2016 | 179.01 | 181.60 | 178.74 | 181.33 | 609,239 | +3.72(+2.09%) |
Jun 27, 2016 | 180.30 | 180.66 | 175.97 | 177.61 | 900,464 | -4.08(-2.25%) |
Jun 24, 2016 | 181.95 | 186.35 | 181.31 | 181.69 | 1,339,708 | -5.43(-2.90%) |
Jun 23, 2016 | 185.51 | 187.28 | 184.66 | 187.12 | 771,217 | +2.45(+1.33%) |
Jun 22, 2016 | 184.96 | 186.05 | 183.38 | 184.67 | 699,460 | -0.61(-0.33%) |
Jun 21, 2016 | 184.05 | 185.93 | 183.22 | 185.28 | 759,591 | +0.90(+0.49%) |
Jun 20, 2016 | 185.11 | 185.73 | 184.15 | 184.39 | 595,763 | +1.42(+0.77%) |
Jun 17, 2016 | 183.14 | 183.16 | 181.05 | 182.97 | 1,097,662 | +0.01(+0.01%) |
Jun 16, 2016 | 182.97 | 183.22 | 180.43 | 182.96 | 729,089 | -0.15(-0.08%) |
Jun 15, 2016 | 183.61 | 184.14 | 182.29 | 183.10 | 569,827 | +0.20(+0.11%) |
Jun 14, 2016 | 182.09 | 183.44 | 181.40 | 182.91 | 763,890 | +0.38(+0.21%) |
Jun 13, 2016 | 183.91 | 185.26 | 180.73 | 182.52 | 642,356 | -1.60(-0.87%) |
Jun 10, 2016 | 188.41 | 188.41 | 183.56 | 184.12 | 850,387 | -3.62(-1.93%) |
Jun 09, 2016 | 186.24 | 187.96 | 186.13 | 187.74 | 706,915 | +0.88(+0.47%) |
Jun 08, 2016 | 187.80 | 188.99 | 186.56 | 186.86 | 917,262 | -1.19(-0.63%) |
Jun 07, 2016 | 187.40 | 188.39 | 186.15 | 188.05 | 884,046 | +0.97(+0.52%) |
Jun 06, 2016 | 186.88 | 187.84 | 185.32 | 187.09 | 896,028 | +0.65(+0.35%) |
Jun 03, 2016 | 186.88 | 187.16 | 184.83 | 186.44 | 1,588,669 | -1.03(-0.55%) |
Jun 02, 2016 | 187.84 | 188.50 | 185.68 | 187.47 | 13,841,673 | -0.18(-0.09%) |
Jun 01, 2016 | 184.58 | 188.56 | 184.17 | 187.64 | 2,558,054 | +1.80(+0.97%) |
May 31, 2016 | 187.16 | 187.49 | 185.21 | 185.85 | 3,780,093 | +5.34(+2.96%) |
May 27, 2016 | 179.87 | 180.51 | 180.51 | 180.51 | 599,837 | +0.84(+0.47%) |
May 26, 2016 | 180.71 | 180.71 | 178.66 | 179.67 | 756,391 | -0.63(-0.35%) |
May 25, 2016 | 179.53 | 181.45 | 179.09 | 180.30 | 818,580 | +0.72(+0.40%) |
May 24, 2016 | 176.30 | 180.23 | 172.72 | 179.58 | 993,677 | +4.17(+2.38%) |
May 23, 2016 | 176.15 | 176.28 | 174.80 | 175.41 | 488,815 | -0.81(-0.46%) |
May 20, 2016 | 176.04 | 177.17 | 174.85 | 176.22 | 393,818 | +1.52(+0.87%) |
May 19, 2016 | 174.57 | 175.32 | 172.32 | 174.70 | 515,660 | -0.21(-0.12%) |
May 18, 2016 | 175.24 | 176.40 | 173.87 | 174.91 | 862,376 | -0.61(-0.35%) |
May 17, 2016 | 175.56 | 177.34 | 174.44 | 175.52 | 749,016 | -0.49(-0.28%) |
May 16, 2016 | 175.25 | 177.00 | 174.58 | 176.01 | 1,244,950 | +0.51(+0.29%) |
May 13, 2016 | 173.51 | 176.03 | 173.51 | 175.50 | 1,090,440 | +1.32(+0.76%) |
May 12, 2016 | 175.45 | 176.28 | 172.41 | 174.18 | 1,070,419 | -0.08(-0.04%) |
May 11, 2016 | 175.94 | 176.65 | 173.78 | 174.26 | 1,273,823 | -1.69(-0.96%) |
May 10, 2016 | 166.78 | 176.84 | 166.78 | 175.94 | 3,539,008 | +16.81(+10.56%) |
May 09, 2016 | 156.20 | 160.41 | 155.22 | 159.14 | 1,262,980 | +1.13(+0.72%) |
May 06, 2016 | 159.38 | 160.72 | 157.72 | 158.00 | 1,191,090 | -2.36(-1.47%) |
May 05, 2016 | 160.34 | 161.09 | 159.56 | 160.37 | 551,500 | +0.61(+0.38%) |
May 04, 2016 | 158.88 | 160.25 | 158.63 | 159.76 | 507,814 | +0.04(+0.03%) |
May 03, 2016 | 157.42 | 160.46 | 157.34 | 159.72 | 1,355,789 | +0.70(+0.44%) |