Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 140.43 | 141.36 | 140.41 | 141.21 | 95,577 | +0.51(+0.36%) |
Jul 28, 2016 | 140.70 | 141.06 | 139.99 | 140.70 | 58,785 | +0.01(+0.01%) |
Jul 27, 2016 | 140.06 | 140.96 | 139.70 | 140.69 | 85,154 | +0.61(+0.43%) |
Jul 26, 2016 | 139.79 | 140.28 | 139.60 | 140.09 | 67,667 | -0.18(-0.13%) |
Jul 25, 2016 | 140.35 | 140.51 | 139.44 | 140.27 | 55,507 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.60 | 139.72 | 140.45 | 80,670 | +0.30(+0.21%) |
Jul 21, 2016 | 139.80 | 140.48 | 139.53 | 140.15 | 95,188 | +0.54(+0.39%) |
Jul 20, 2016 | 138.65 | 139.92 | 138.65 | 139.61 | 93,298 | +1.31(+0.95%) |
Jul 19, 2016 | 138.71 | 139.00 | 137.94 | 138.29 | 67,125 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.94 | 138.21 | 138.68 | 58,358 | +0.04(+0.03%) |
Jul 15, 2016 | 138.97 | 139.52 | 138.48 | 138.64 | 97,566 | +0.06(+0.05%) |
Jul 14, 2016 | 138.64 | 138.97 | 138.09 | 138.58 | 63,670 | +0.45(+0.33%) |
Jul 13, 2016 | 138.32 | 138.95 | 138.04 | 138.12 | 155,080 | -0.13(-0.09%) |
Jul 12, 2016 | 137.98 | 138.56 | 137.91 | 138.25 | 231,803 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.53 | 137.65 | 137.65 | 82,391 | -0.25(-0.18%) |
Jul 08, 2016 | 136.64 | 138.16 | 136.33 | 137.91 | 118,183 | +1.57(+1.15%) |
Jul 07, 2016 | 136.50 | 136.88 | 135.80 | 136.33 | 102,333 | -0.19(-0.14%) |
Jul 06, 2016 | 134.59 | 136.66 | 134.59 | 136.52 | 121,338 | +1.60(+1.19%) |
Jul 05, 2016 | 134.66 | 135.36 | 134.49 | 134.92 | 325,501 | -0.22(-0.16%) |
Jul 01, 2016 | 134.20 | 135.14 | 135.14 | 135.14 | 80,909 | +0.96(+0.71%) |
Jun 30, 2016 | 133.00 | 134.22 | 132.56 | 134.18 | 124,183 | +1.21(+0.91%) |
Jun 29, 2016 | 131.63 | 133.33 | 131.63 | 132.97 | 144,313 | +2.39(+1.83%) |
Jun 28, 2016 | 129.16 | 130.62 | 128.42 | 130.58 | 126,086 | +2.62(+2.05%) |
Jun 27, 2016 | 129.04 | 129.46 | 127.45 | 127.95 | 180,460 | -2.00(-1.54%) |
Jun 24, 2016 | 129.38 | 131.94 | 129.38 | 129.95 | 156,316 | -3.80(-2.84%) |
Jun 23, 2016 | 133.34 | 133.79 | 132.80 | 133.75 | 64,519 | +1.69(+1.28%) |
Jun 22, 2016 | 131.75 | 133.49 | 131.70 | 132.06 | 80,370 | +0.40(+0.30%) |
Jun 21, 2016 | 132.61 | 132.78 | 131.36 | 131.66 | 264,342 | -0.46(-0.35%) |
Jun 20, 2016 | 132.32 | 133.02 | 132.03 | 132.13 | 49,276 | +0.91(+0.69%) |
Jun 17, 2016 | 132.29 | 132.56 | 130.89 | 131.22 | 87,817 | -1.51(-1.13%) |
Jun 16, 2016 | 131.86 | 132.87 | 131.23 | 132.72 | 120,711 | +0.38(+0.29%) |
Jun 15, 2016 | 133.39 | 133.77 | 132.23 | 132.34 | 96,161 | -0.81(-0.61%) |
Jun 14, 2016 | 132.52 | 133.16 | 132.01 | 133.16 | 71,408 | +0.23(+0.17%) |
Jun 13, 2016 | 133.43 | 134.61 | 132.93 | 132.93 | 76,712 | -1.04(-0.77%) |
Jun 10, 2016 | 134.35 | 134.56 | 133.46 | 133.97 | 59,708 | -1.34(-0.99%) |
Jun 09, 2016 | 135.35 | 136.16 | 134.96 | 135.31 | 72,052 | -0.41(-0.31%) |
Jun 08, 2016 | 134.94 | 135.82 | 134.85 | 135.72 | 69,798 | +0.60(+0.45%) |
Jun 07, 2016 | 135.32 | 135.56 | 134.73 | 135.12 | 56,094 | -0.88(-0.64%) |
Jun 06, 2016 | 135.01 | 136.20 | 134.93 | 136.00 | 47,759 | +0.82(+0.61%) |
Jun 03, 2016 | 135.49 | 135.70 | 134.11 | 135.17 | 77,747 | -0.58(-0.43%) |
Jun 02, 2016 | 133.96 | 135.75 | 133.96 | 135.75 | 269,216 | +1.77(+1.32%) |
Jun 01, 2016 | 133.19 | 134.24 | 132.93 | 133.98 | 81,425 | +0.50(+0.38%) |
May 31, 2016 | 133.59 | 133.75 | 132.97 | 133.48 | 71,665 | +0.27(+0.20%) |
May 27, 2016 | 132.70 | 133.21 | 133.21 | 133.21 | 81,512 | +0.73(+0.55%) |
May 26, 2016 | 132.30 | 132.75 | 132.08 | 132.48 | 54,769 | -0.12(-0.09%) |
May 25, 2016 | 131.94 | 132.83 | 131.94 | 132.60 | 193,736 | +0.84(+0.64%) |
May 24, 2016 | 130.12 | 131.89 | 130.12 | 131.76 | 84,737 | +2.06(+1.59%) |
May 23, 2016 | 129.98 | 130.31 | 129.70 | 129.70 | 69,085 | -0.47(-0.36%) |
May 20, 2016 | 129.48 | 130.59 | 129.34 | 130.17 | 74,602 | +1.23(+0.96%) |
May 19, 2016 | 129.31 | 129.60 | 128.06 | 128.94 | 84,142 | -1.07(-0.83%) |
May 18, 2016 | 129.40 | 130.66 | 129.22 | 130.01 | 114,087 | +0.45(+0.35%) |
May 17, 2016 | 130.74 | 131.00 | 129.07 | 129.56 | 108,198 | -1.48(-1.13%) |
May 16, 2016 | 128.83 | 131.15 | 128.83 | 131.04 | 159,124 | +1.97(+1.52%) |
May 13, 2016 | 128.85 | 129.84 | 128.85 | 129.07 | 89,136 | -0.06(-0.05%) |
May 12, 2016 | 130.49 | 130.49 | 128.45 | 129.13 | 80,234 | -0.95(-0.73%) |
May 11, 2016 | 131.85 | 131.87 | 130.08 | 130.08 | 109,454 | -1.61(-1.23%) |
May 10, 2016 | 131.07 | 131.72 | 130.68 | 131.69 | 150,489 | +1.08(+0.83%) |
May 09, 2016 | 129.06 | 130.97 | 129.06 | 130.61 | 56,125 | +1.59(+1.23%) |
May 06, 2016 | 128.94 | 129.64 | 128.01 | 129.03 | 54,659 | -0.65(-0.50%) |
May 05, 2016 | 129.21 | 129.94 | 129.06 | 129.67 | 56,857 | +0.43(+0.34%) |
May 04, 2016 | 129.90 | 129.92 | 128.95 | 129.24 | 87,398 | -1.42(-1.09%) |
May 03, 2016 | 130.66 | 131.49 | 130.24 | 130.67 | 73,923 | -0.52(-0.40%) |