Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 146.40 | 148.70 | 142.20 | 146.40 | 203,341 | -1.20(-0.81%) |
Jul 28, 2016 | 149.60 | 149.60 | 144.60 | 147.60 | 175,830 | -0.60(-0.40%) |
Jul 27, 2016 | 148.40 | 150.00 | 146.40 | 148.20 | 262,954 | +0.80(+0.54%) |
Jul 26, 2016 | 146.60 | 147.60 | 144.60 | 147.40 | 181,345 | +1.40(+0.96%) |
Jul 25, 2016 | 147.00 | 148.60 | 144.80 | 146.00 | 250,609 | -1.00(-0.68%) |
Jul 22, 2016 | 147.60 | 148.20 | 143.00 | 147.00 | 295,864 | -1.80(-1.21%) |
Jul 21, 2016 | 149.80 | 151.20 | 146.80 | 148.80 | 168,970 | +0.20(+0.13%) |
Jul 20, 2016 | 145.40 | 148.60 | 144.40 | 148.60 | 164,113 | +3.40(+2.34%) |
Jul 19, 2016 | 151.60 | 152.60 | 144.80 | 145.20 | 195,585 | -6.60(-4.35%) |
Jul 18, 2016 | 151.60 | 152.80 | 149.80 | 151.80 | 142,852 | +0.60(+0.40%) |
Jul 15, 2016 | 152.40 | 153.20 | 150.10 | 151.20 | 278,234 | +0.20(+0.13%) |
Jul 14, 2016 | 149.60 | 154.00 | 149.20 | 151.00 | 185,149 | +2.40(+1.62%) |
Jul 13, 2016 | 155.00 | 155.60 | 148.00 | 148.60 | 241,124 | -6.00(-3.88%) |
Jul 12, 2016 | 157.80 | 158.00 | 154.00 | 154.60 | 205,618 | -0.80(-0.51%) |
Jul 11, 2016 | 156.00 | 159.40 | 154.80 | 155.40 | 259,581 | +3.00(+1.97%) |
Jul 08, 2016 | 149.00 | 153.60 | 149.20 | 152.40 | 194,291 | +3.20(+2.14%) |
Jul 07, 2016 | 149.80 | 153.00 | 146.60 | 149.20 | 184,750 | +4.60(+3.18%) |
Jul 05, 2016 | 149.20 | 150.00 | 144.20 | 144.60 | 207,617 | -5.20(-3.47%) |
Jul 01, 2016 | 145.00 | 149.80 | 149.80 | 149.80 | 276,160 | +4.40(+3.03%) |
Jun 30, 2016 | 145.60 | 148.00 | 142.80 | 145.40 | 343,200 | +2.00(+1.39%) |
Jun 29, 2016 | 141.80 | 145.00 | 138.00 | 143.40 | 338,829 | +4.00(+2.87%) |
Jun 28, 2016 | 128.00 | 140.00 | 127.60 | 139.40 | 473,457 | +14.00(+11.16%) |
Jun 27, 2016 | 130.60 | 134.60 | 125.20 | 125.40 | 374,892 | -7.80(-5.86%) |
Jun 24, 2016 | 130.60 | 135.80 | 129.80 | 133.20 | 319,066 | -5.00(-3.62%) |
Jun 23, 2016 | 135.40 | 138.20 | 133.90 | 138.20 | 152,290 | +4.40(+3.29%) |
Jun 22, 2016 | 134.40 | 137.80 | 131.40 | 133.80 | 184,957 | -0.60(-0.45%) |
Jun 21, 2016 | 136.80 | 137.00 | 133.00 | 134.40 | 170,504 | -1.80(-1.32%) |
Jun 20, 2016 | 137.00 | 139.00 | 134.20 | 136.20 | 164,883 | +2.40(+1.79%) |
Jun 17, 2016 | 136.20 | 137.80 | 133.20 | 133.80 | 472,947 | -1.60(-1.18%) |
Jun 16, 2016 | 132.60 | 136.00 | 130.00 | 135.40 | 198,684 | +2.40(+1.80%) |
Jun 15, 2016 | 133.00 | 138.00 | 131.80 | 133.00 | 217,249 | +1.40(+1.06%) |
Jun 14, 2016 | 126.00 | 131.70 | 125.60 | 131.60 | 217,076 | +4.60(+3.62%) |
Jun 13, 2016 | 130.20 | 132.70 | 126.80 | 127.00 | 225,721 | -2.80(-2.16%) |
Jun 10, 2016 | 131.00 | 131.80 | 127.20 | 129.80 | 225,078 | -2.40(-1.82%) |
Jun 09, 2016 | 133.20 | 139.60 | 132.20 | 132.20 | 323,031 | -1.80(-1.34%) |
Jun 08, 2016 | 133.20 | 135.00 | 130.80 | 134.00 | 246,211 | +2.80(+2.13%) |
Jun 07, 2016 | 129.60 | 138.40 | 126.00 | 131.20 | 389,015 | +1.80(+1.39%) |
Jun 06, 2016 | 122.00 | 130.20 | 118.80 | 129.40 | 312,495 | +7.00(+5.72%) |
Jun 03, 2016 | 126.20 | 126.65 | 120.20 | 122.40 | 366,012 | -3.60(-2.86%) |
Jun 02, 2016 | 123.00 | 126.00 | 122.00 | 126.00 | 251,807 | +3.20(+2.61%) |
Jun 01, 2016 | 120.40 | 124.20 | 120.20 | 122.80 | 373,835 | +1.00(+0.82%) |
May 31, 2016 | 119.60 | 125.76 | 118.60 | 121.80 | 451,892 | +4.60(+3.92%) |
May 27, 2016 | 112.80 | 117.20 | 117.20 | 117.20 | 187,005 | +4.80(+4.27%) |
May 26, 2016 | 115.40 | 115.60 | 111.40 | 112.40 | 189,742 | -3.20(-2.77%) |
May 25, 2016 | 118.00 | 121.20 | 114.60 | 115.60 | 518,863 | +5.60(+5.09%) |
May 24, 2016 | 108.80 | 110.40 | 107.40 | 110.00 | 210,306 | +2.80(+2.61%) |
May 23, 2016 | 105.40 | 109.40 | 105.20 | 107.20 | 239,029 | +2.40(+2.29%) |
May 20, 2016 | 102.20 | 104.90 | 102.20 | 104.80 | 191,256 | +2.80(+2.75%) |
May 19, 2016 | 102.40 | 104.90 | 100.00 | 102.00 | 198,478 | -1.00(-0.97%) |
May 18, 2016 | 96.80 | 103.20 | 96.60 | 103.00 | 311,896 | +6.00(+6.19%) |
May 17, 2016 | 93.60 | 101.00 | 93.40 | 97.00 | 318,696 | +3.20(+3.41%) |
May 16, 2016 | 88.80 | 94.00 | 87.80 | 93.80 | 213,548 | +5.60(+6.35%) |
May 13, 2016 | 86.00 | 89.40 | 86.00 | 88.20 | 166,878 | +1.60(+1.85%) |
May 12, 2016 | 89.20 | 91.00 | 85.40 | 86.60 | 182,573 | -2.60(-2.91%) |
May 11, 2016 | 92.80 | 94.00 | 88.80 | 89.20 | 159,326 | -4.20(-4.50%) |
May 10, 2016 | 96.00 | 98.00 | 89.80 | 93.40 | 312,772 | -2.40(-2.51%) |
May 09, 2016 | 90.40 | 96.40 | 89.80 | 95.80 | 289,244 | +3.60(+3.90%) |
May 06, 2016 | 91.40 | 93.40 | 89.80 | 92.20 | 241,312 | +0.60(+0.66%) |
May 05, 2016 | 94.20 | 96.40 | 90.20 | 91.60 | 316,832 | -4.00(-4.18%) |
May 04, 2016 | 101.80 | 102.80 | 95.20 | 95.60 | 352,422 | -5.00(-4.97%) |
May 03, 2016 | 104.20 | 105.40 | 100.20 | 100.60 | 237,888 | -5.80(-5.45%) |