Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 216.97 | 217.79 | 213.19 | 215.59 | 703,907 | -2.07(-0.95%) |
Jul 28, 2016 | 217.34 | 218.58 | 215.16 | 217.66 | 646,524 | +0.34(+0.16%) |
Jul 27, 2016 | 217.31 | 219.27 | 215.87 | 217.31 | 795,266 | +0.44(+0.20%) |
Jul 26, 2016 | 214.69 | 217.53 | 213.67 | 216.88 | 689,577 | +2.44(+1.14%) |
Jul 25, 2016 | 215.19 | 217.20 | 213.52 | 214.44 | 682,891 | -0.65(-0.30%) |
Jul 22, 2016 | 212.41 | 218.16 | 209.88 | 215.09 | 799,105 | +2.08(+0.97%) |
Jul 21, 2016 | 213.16 | 223.13 | 204.50 | 213.01 | 1,977,926 | +12.87(+6.43%) |
Jul 20, 2016 | 200.12 | 200.57 | 195.96 | 200.14 | 1,157,081 | +0.57(+0.28%) |
Jul 19, 2016 | 196.63 | 199.91 | 195.32 | 199.57 | 750,329 | +2.90(+1.47%) |
Jul 18, 2016 | 196.82 | 197.99 | 194.57 | 196.68 | 831,765 | -1.74(-0.88%) |
Jul 15, 2016 | 198.54 | 198.86 | 195.55 | 198.42 | 702,259 | +0.61(+0.31%) |
Jul 14, 2016 | 196.44 | 198.48 | 195.53 | 197.81 | 597,806 | +2.87(+1.47%) |
Jul 13, 2016 | 199.42 | 199.84 | 194.27 | 194.94 | 753,758 | -3.48(-1.75%) |
Jul 12, 2016 | 197.93 | 200.65 | 197.31 | 198.42 | 721,155 | +2.59(+1.32%) |
Jul 11, 2016 | 192.96 | 202.17 | 192.72 | 195.83 | 1,596,065 | +8.78(+4.69%) |
Jul 08, 2016 | 185.50 | 183.58 | 183.58 | 187.06 | 948,193 | +3.47(+1.89%) |
Jul 07, 2016 | 182.14 | 186.08 | 181.89 | 183.58 | 1,041,000 | +1.51(+0.83%) |
Jul 06, 2016 | 179.37 | 183.47 | 178.33 | 182.07 | 1,221,741 | +1.80(+1.00%) |
Jul 05, 2016 | 180.35 | 180.75 | 178.86 | 180.28 | 897,588 | -1.97(-1.08%) |
Jul 01, 2016 | 182.45 | 182.25 | 182.25 | 182.25 | 741,615 | -0.11(-0.06%) |
Jun 30, 2016 | 180.95 | 182.41 | 176.87 | 182.36 | 1,159,461 | +1.95(+1.08%) |
Jun 29, 2016 | 175.84 | 180.74 | 175.56 | 180.41 | 976,021 | +5.92(+3.39%) |
Jun 28, 2016 | 174.95 | 176.63 | 173.66 | 174.49 | 1,207,675 | +0.99(+0.57%) |
Jun 27, 2016 | 178.35 | 179.85 | 172.22 | 173.50 | 1,909,384 | -6.27(-3.49%) |
Jun 24, 2016 | 179.38 | 183.81 | 178.72 | 179.78 | 1,194,296 | -7.88(-4.20%) |
Jun 23, 2016 | 187.52 | 188.40 | 186.80 | 187.66 | 590,616 | +1.50(+0.81%) |
Jun 22, 2016 | 185.89 | 187.63 | 185.54 | 186.16 | 862,506 | -0.01(-0.00%) |
Jun 21, 2016 | 186.31 | 187.69 | 180.72 | 186.17 | 2,213,776 | -0.74(-0.39%) |
Jun 20, 2016 | 195.49 | 195.89 | 186.51 | 186.91 | 1,561,751 | -5.98(-3.10%) |
Jun 17, 2016 | 192.71 | 193.73 | 191.23 | 192.88 | 1,329,564 | +0.62(+0.32%) |
Jun 16, 2016 | 193.01 | 193.37 | 188.01 | 192.26 | 646,756 | -1.30(-0.67%) |
Jun 15, 2016 | 194.52 | 195.32 | 188.95 | 193.56 | 989,908 | -0.96(-0.49%) |
Jun 14, 2016 | 195.93 | 196.40 | 189.16 | 194.52 | 1,559,324 | -3.68(-1.85%) |
Jun 13, 2016 | 200.32 | 203.06 | 198.09 | 198.20 | 645,870 | -2.49(-1.24%) |
Jun 10, 2016 | 205.46 | 205.99 | 199.99 | 200.68 | 716,291 | -6.53(-3.15%) |
Jun 09, 2016 | 207.96 | 208.72 | 206.69 | 207.21 | 469,197 | -1.10(-0.53%) |
Jun 08, 2016 | 210.11 | 211.29 | 207.12 | 208.31 | 518,522 | -1.69(-0.81%) |
Jun 07, 2016 | 210.92 | 211.06 | 208.27 | 210.00 | 406,635 | -0.78(-0.37%) |
Jun 06, 2016 | 208.14 | 211.61 | 206.07 | 210.78 | 398,571 | +2.65(+1.27%) |
Jun 03, 2016 | 208.02 | 208.86 | 205.75 | 208.13 | 576,091 | -0.83(-0.40%) |
Jun 02, 2016 | 207.07 | 209.26 | 205.73 | 208.96 | 756,513 | +1.74(+0.84%) |
Jun 01, 2016 | 206.82 | 208.23 | 203.77 | 207.22 | 639,695 | +0.40(+0.19%) |
May 31, 2016 | 200.97 | 207.60 | 198.83 | 206.82 | 1,184,219 | +6.64(+3.32%) |
May 27, 2016 | 197.31 | 200.18 | 200.18 | 200.18 | 449,503 | +2.80(+1.42%) |
May 26, 2016 | 198.55 | 199.30 | 195.68 | 197.38 | 453,899 | -0.74(-0.37%) |
May 25, 2016 | 195.56 | 199.00 | 195.56 | 198.11 | 569,424 | +2.94(+1.51%) |
May 24, 2016 | 191.91 | 195.42 | 191.78 | 195.17 | 334,740 | +4.09(+2.14%) |
May 23, 2016 | 191.32 | 192.74 | 189.55 | 191.08 | 459,319 | -1.05(-0.55%) |
May 20, 2016 | 192.40 | 192.95 | 191.04 | 192.13 | 578,291 | +0.90(+0.47%) |
May 19, 2016 | 196.42 | 196.88 | 191.01 | 191.22 | 951,522 | -6.69(-3.38%) |
May 18, 2016 | 196.25 | 199.84 | 194.21 | 197.92 | 959,430 | +1.67(+0.85%) |
May 17, 2016 | 190.78 | 198.26 | 189.86 | 196.25 | 1,215,241 | +5.40(+2.83%) |
May 16, 2016 | 187.17 | 191.26 | 186.93 | 190.85 | 517,990 | +3.23(+1.72%) |
May 13, 2016 | 188.49 | 190.08 | 186.78 | 187.62 | 637,308 | -0.47(-0.25%) |
May 12, 2016 | 190.91 | 191.31 | 186.51 | 188.10 | 1,307,826 | -2.35(-1.23%) |
May 11, 2016 | 190.13 | 191.85 | 188.95 | 190.44 | 1,034,008 | +0.20(+0.10%) |
May 10, 2016 | 189.47 | 192.41 | 189.47 | 190.25 | 520,776 | +1.01(+0.54%) |
May 09, 2016 | 189.81 | 190.21 | 188.40 | 189.23 | 767,591 | -0.52(-0.27%) |
May 06, 2016 | 186.04 | 189.92 | 185.96 | 189.75 | 812,272 | +3.37(+1.81%) |
May 05, 2016 | 187.09 | 188.51 | 186.12 | 186.38 | 682,042 | -0.47(-0.25%) |
May 04, 2016 | 186.16 | 187.23 | 185.29 | 186.86 | 1,046,112 | -0.33(-0.17%) |
May 03, 2016 | 187.85 | 188.30 | 186.55 | 187.19 | 842,782 | -1.60(-0.85%) |