Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 156.47 | 157.03 | 156.21 | 156.71 | 4,943,345 | -0.21(-0.14%) |
Jul 28, 2016 | 156.84 | 157.16 | 156.19 | 156.93 | 3,407,160 | -0.17(-0.11%) |
Jul 27, 2016 | 157.57 | 157.69 | 156.69 | 157.09 | 4,872,111 | -0.02(-0.01%) |
Jul 26, 2016 | 157.12 | 157.47 | 156.35 | 157.11 | 5,574,076 | -0.18(-0.11%) |
Jul 25, 2016 | 157.68 | 157.71 | 156.92 | 157.29 | 2,721,848 | -0.59(-0.38%) |
Jul 22, 2016 | 157.45 | 157.94 | 157.25 | 157.89 | 3,616,836 | +0.45(+0.29%) |
Jul 21, 2016 | 157.91 | 158.07 | 157.06 | 157.44 | 3,334,162 | -0.68(-0.43%) |
Jul 20, 2016 | 158.22 | 158.37 | 157.79 | 158.12 | 2,532,292 | +0.31(+0.19%) |
Jul 19, 2016 | 157.46 | 157.81 | 157.30 | 157.81 | 2,404,203 | +0.29(+0.18%) |
Jul 18, 2016 | 157.31 | 157.78 | 157.21 | 157.52 | 2,508,101 | +0.17(+0.11%) |
Jul 15, 2016 | 157.75 | 157.88 | 156.98 | 157.35 | 4,508,524 | +0.05(+0.03%) |
Jul 14, 2016 | 157.39 | 157.57 | 156.97 | 157.30 | 3,942,363 | +1.16(+0.74%) |
Jul 13, 2016 | 156.22 | 156.32 | 155.68 | 156.15 | 2,810,791 | +0.18(+0.11%) |
Jul 12, 2016 | 155.65 | 156.16 | 155.45 | 155.97 | 3,677,900 | +1.08(+0.70%) |
Jul 11, 2016 | 154.67 | 155.40 | 154.60 | 154.89 | 2,773,339 | +0.70(+0.45%) |
Jul 08, 2016 | 153.09 | 154.41 | 152.06 | 154.19 | 6,087,555 | +2.13(+1.40%) |
Jul 07, 2016 | 152.36 | 152.85 | 151.42 | 152.06 | 2,755,027 | -0.16(-0.11%) |
Jul 06, 2016 | 151.05 | 152.32 | 150.50 | 152.22 | 6,343,971 | +0.66(+0.43%) |
Jul 05, 2016 | 151.88 | 151.96 | 151.09 | 151.56 | 3,801,116 | -0.94(-0.61%) |
Jul 01, 2016 | 152.05 | 152.50 | 152.50 | 152.50 | 4,701,147 | +0.26(+0.17%) |
Jun 30, 2016 | 150.58 | 152.30 | 150.41 | 152.24 | 5,955,212 | +2.01(+1.34%) |
Jun 29, 2016 | 148.97 | 150.38 | 148.83 | 150.23 | 6,558,620 | +2.40(+1.62%) |
Jun 28, 2016 | 147.00 | 147.86 | 146.45 | 147.83 | 6,634,529 | +2.23(+1.53%) |
Jun 27, 2016 | 146.69 | 146.69 | 144.90 | 145.60 | 9,041,270 | -2.18(-1.47%) |
Jun 24, 2016 | 148.45 | 150.26 | 147.39 | 147.78 | 13,378,285 | -5.15(-3.37%) |
Jun 23, 2016 | 152.25 | 152.94 | 151.95 | 152.92 | 3,448,060 | +1.91(+1.26%) |
Jun 22, 2016 | 151.58 | 152.19 | 150.90 | 151.02 | 3,485,422 | -0.42(-0.27%) |
Jun 21, 2016 | 151.49 | 151.84 | 151.16 | 151.44 | 2,180,729 | +0.22(+0.15%) |
Jun 20, 2016 | 151.72 | 152.43 | 151.18 | 151.21 | 3,478,429 | +1.09(+0.72%) |
Jun 17, 2016 | 150.66 | 150.66 | 149.49 | 150.13 | 3,231,137 | -0.50(-0.33%) |
Jun 16, 2016 | 149.16 | 150.80 | 148.37 | 150.62 | 6,566,112 | +0.75(+0.50%) |
Jun 15, 2016 | 150.44 | 150.94 | 149.71 | 149.87 | 2,910,171 | -0.20(-0.14%) |
Jun 14, 2016 | 150.23 | 150.59 | 149.38 | 150.07 | 4,292,429 | -0.47(-0.31%) |
Jun 13, 2016 | 151.08 | 151.93 | 150.54 | 150.54 | 6,022,004 | -1.15(-0.76%) |
Jun 10, 2016 | 151.68 | 152.13 | 151.18 | 151.68 | 4,861,831 | -0.99(-0.65%) |
Jun 09, 2016 | 152.24 | 152.81 | 152.05 | 152.68 | 2,523,311 | -0.15(-0.10%) |
Jun 08, 2016 | 152.50 | 152.93 | 152.39 | 152.83 | 2,018,637 | +0.58(+0.38%) |
Jun 07, 2016 | 152.32 | 152.77 | 152.22 | 152.25 | 1,852,396 | +0.17(+0.11%) |
Jun 06, 2016 | 151.50 | 152.32 | 151.43 | 152.08 | 3,204,934 | +0.95(+0.63%) |
Jun 03, 2016 | 150.97 | 151.33 | 150.10 | 151.13 | 5,145,342 | -0.19(-0.12%) |
Jun 02, 2016 | 150.49 | 151.34 | 150.22 | 151.32 | 2,315,181 | +0.47(+0.31%) |
Jun 01, 2016 | 150.22 | 151.06 | 149.85 | 150.85 | 2,923,284 | +0.07(+0.05%) |
May 31, 2016 | 151.91 | 151.91 | 150.34 | 150.78 | 2,821,412 | -0.72(-0.48%) |
May 27, 2016 | 151.27 | 151.51 | 151.51 | 151.51 | 1,918,420 | +0.36(+0.24%) |
May 26, 2016 | 151.50 | 151.67 | 150.93 | 151.15 | 2,666,351 | -0.17(-0.11%) |
May 25, 2016 | 150.66 | 151.71 | 150.61 | 151.32 | 3,210,407 | +1.20(+0.80%) |
May 24, 2016 | 149.18 | 150.43 | 149.09 | 150.11 | 3,295,215 | +1.77(+1.19%) |
May 23, 2016 | 148.40 | 148.81 | 148.19 | 148.35 | 2,036,066 | +0.02(+0.01%) |
May 20, 2016 | 148.30 | 148.99 | 148.12 | 148.33 | 3,239,582 | +0.59(+0.40%) |
May 19, 2016 | 147.97 | 148.18 | 146.89 | 147.74 | 6,019,052 | -0.80(-0.54%) |
May 18, 2016 | 148.08 | 149.48 | 147.62 | 148.55 | 4,846,553 | +0.06(+0.04%) |
May 17, 2016 | 149.63 | 149.91 | 147.95 | 148.49 | 3,960,129 | -1.44(-0.96%) |
May 16, 2016 | 148.60 | 150.30 | 148.50 | 149.93 | 2,829,683 | +1.50(+1.01%) |
May 13, 2016 | 149.62 | 150.15 | 148.24 | 148.42 | 3,945,119 | -1.64(-1.09%) |
May 12, 2016 | 150.39 | 150.65 | 149.20 | 150.06 | 2,996,844 | +0.10(+0.07%) |
May 11, 2016 | 151.14 | 151.35 | 149.93 | 149.96 | 3,188,756 | -1.61(-1.06%) |
May 10, 2016 | 150.31 | 151.63 | 150.25 | 151.57 | 3,389,350 | +1.88(+1.25%) |
May 09, 2016 | 149.92 | 150.35 | 149.38 | 149.69 | 2,271,218 | -0.31(-0.20%) |
May 06, 2016 | 148.60 | 150.04 | 148.59 | 149.99 | 3,476,953 | +0.76(+0.51%) |
May 05, 2016 | 149.56 | 149.89 | 148.86 | 149.23 | 2,103,087 | +0.10(+0.07%) |
May 04, 2016 | 149.18 | 149.88 | 148.78 | 149.13 | 4,074,147 | -0.83(-0.55%) |
May 03, 2016 | 150.11 | 150.41 | 149.27 | 149.96 | 5,488,948 | -1.18(-0.78%) |