Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 147.25 | 148.63 | 147.14 | 148.11 | 890,560 | +0.94(+0.64%) |
Jul 28, 2016 | 146.78 | 147.55 | 146.02 | 147.17 | 906,029 | +0.56(+0.38%) |
Jul 27, 2016 | 148.87 | 149.07 | 145.51 | 146.61 | 1,405,594 | -2.18(-1.46%) |
Jul 26, 2016 | 149.78 | 149.98 | 148.32 | 148.79 | 834,645 | -0.84(-0.56%) |
Jul 25, 2016 | 150.83 | 151.02 | 149.13 | 149.63 | 586,812 | -1.21(-0.80%) |
Jul 22, 2016 | 148.96 | 151.25 | 148.96 | 150.83 | 928,540 | +2.04(+1.37%) |
Jul 21, 2016 | 148.74 | 149.19 | 147.96 | 148.79 | 1,055,026 | -0.85(-0.57%) |
Jul 20, 2016 | 147.87 | 149.73 | 147.01 | 149.64 | 1,404,186 | +2.10(+1.42%) |
Jul 19, 2016 | 146.45 | 148.30 | 146.30 | 147.55 | 958,019 | +0.80(+0.55%) |
Jul 18, 2016 | 146.41 | 147.09 | 145.97 | 146.75 | 756,815 | +0.03(+0.02%) |
Jul 15, 2016 | 147.00 | 147.66 | 146.65 | 146.72 | 1,035,422 | +0.16(+0.11%) |
Jul 14, 2016 | 147.54 | 148.43 | 146.25 | 146.56 | 1,112,904 | -0.55(-0.37%) |
Jul 13, 2016 | 147.20 | 148.18 | 146.88 | 147.11 | 1,101,408 | -0.19(-0.13%) |
Jul 12, 2016 | 148.53 | 148.60 | 146.28 | 147.30 | 1,539,042 | -0.43(-0.29%) |
Jul 11, 2016 | 148.91 | 149.18 | 147.49 | 147.73 | 1,486,995 | -1.60(-1.07%) |
Jul 08, 2016 | 150.02 | 149.35 | 148.77 | 149.33 | 1,130,562 | -0.02(-0.01%) |
Jul 07, 2016 | 149.34 | 149.84 | 148.96 | 149.35 | 1,598,765 | +0.60(+0.41%) |
Jul 06, 2016 | 149.05 | 150.19 | 148.47 | 148.75 | 1,964,796 | -0.50(-0.34%) |
Jul 05, 2016 | 147.58 | 150.24 | 146.65 | 149.25 | 1,750,626 | +2.06(+1.40%) |
Jul 01, 2016 | 149.10 | 147.19 | 147.19 | 147.19 | 2,133,877 | -1.61(-1.08%) |
Jun 30, 2016 | 147.90 | 149.54 | 146.06 | 148.80 | 4,965,855 | +5.41(+3.77%) |
Jun 29, 2016 | 143.09 | 144.29 | 142.06 | 143.39 | 2,756,325 | +1.56(+1.10%) |
Jun 28, 2016 | 138.97 | 141.94 | 138.13 | 141.83 | 2,598,841 | +4.09(+2.97%) |
Jun 27, 2016 | 137.10 | 138.27 | 136.32 | 137.73 | 1,658,088 | +0.51(+0.37%) |
Jun 24, 2016 | 135.75 | 139.44 | 135.75 | 137.22 | 4,214,558 | -3.11(-2.22%) |
Jun 23, 2016 | 139.45 | 140.37 | 138.64 | 140.33 | 1,334,424 | +2.10(+1.52%) |
Jun 22, 2016 | 139.31 | 140.13 | 138.09 | 138.23 | 1,575,883 | -1.07(-0.77%) |
Jun 21, 2016 | 139.70 | 140.12 | 138.84 | 139.30 | 1,337,731 | +0.46(+0.33%) |
Jun 20, 2016 | 140.22 | 140.50 | 138.84 | 138.84 | 1,580,091 | +0.25(+0.18%) |
Jun 17, 2016 | 139.89 | 140.35 | 138.39 | 138.59 | 2,157,906 | -2.44(-1.73%) |
Jun 16, 2016 | 139.34 | 141.10 | 138.99 | 141.03 | 1,078,425 | +0.47(+0.33%) |
Jun 15, 2016 | 141.80 | 142.28 | 139.67 | 140.56 | 1,326,634 | -0.79(-0.56%) |
Jun 14, 2016 | 139.04 | 142.09 | 139.04 | 141.35 | 3,008,717 | +3.81(+2.77%) |
Jun 13, 2016 | 137.64 | 138.51 | 137.16 | 137.53 | 1,377,112 | -0.47(-0.34%) |
Jun 10, 2016 | 137.79 | 138.45 | 137.42 | 138.00 | 1,078,374 | -0.63(-0.45%) |
Jun 09, 2016 | 138.73 | 138.92 | 137.65 | 138.63 | 1,263,835 | +0.04(+0.03%) |
Jun 08, 2016 | 136.20 | 139.55 | 135.84 | 138.60 | 2,170,420 | +2.65(+1.95%) |
Jun 07, 2016 | 136.74 | 137.86 | 134.28 | 135.94 | 4,097,973 | -3.59(-2.57%) |
Jun 06, 2016 | 138.05 | 139.69 | 138.05 | 139.53 | 1,215,047 | +1.53(+1.11%) |
Jun 03, 2016 | 138.32 | 138.97 | 137.68 | 138.00 | 1,112,418 | -0.68(-0.49%) |
Jun 02, 2016 | 138.15 | 139.19 | 137.50 | 138.68 | 1,120,841 | +0.31(+0.22%) |
Jun 01, 2016 | 137.78 | 138.93 | 137.34 | 138.37 | 1,925,084 | +0.59(+0.43%) |
May 31, 2016 | 142.64 | 142.64 | 136.93 | 137.78 | 3,605,400 | -4.21(-2.97%) |
May 27, 2016 | 142.28 | 141.99 | 141.99 | 141.99 | 912,041 | -0.11(-0.08%) |
May 26, 2016 | 141.44 | 142.23 | 140.84 | 142.10 | 1,159,105 | +0.95(+0.67%) |
May 25, 2016 | 141.80 | 142.24 | 140.26 | 141.15 | 1,086,580 | -0.72(-0.51%) |
May 24, 2016 | 139.65 | 142.27 | 139.65 | 141.87 | 1,366,705 | +3.07(+2.21%) |
May 23, 2016 | 138.91 | 139.73 | 138.62 | 138.80 | 1,158,207 | +0.17(+0.12%) |
May 20, 2016 | 141.17 | 141.17 | 138.31 | 138.63 | 2,589,650 | -1.79(-1.27%) |
May 19, 2016 | 138.78 | 140.49 | 138.61 | 140.42 | 1,387,129 | +1.45(+1.04%) |
May 18, 2016 | 141.67 | 141.70 | 138.04 | 138.97 | 3,444,509 | -3.30(-2.32%) |
May 17, 2016 | 145.62 | 145.62 | 141.75 | 142.28 | 1,693,674 | -3.94(-2.70%) |
May 16, 2016 | 144.49 | 146.85 | 144.49 | 146.22 | 786,026 | +0.95(+0.66%) |
May 13, 2016 | 145.74 | 145.97 | 144.28 | 145.26 | 1,543,880 | -0.39(-0.27%) |
May 12, 2016 | 146.84 | 147.02 | 145.14 | 145.65 | 1,173,791 | -0.94(-0.64%) |
May 11, 2016 | 147.09 | 149.17 | 146.14 | 146.59 | 1,774,975 | -0.52(-0.35%) |
May 10, 2016 | 145.10 | 147.17 | 144.69 | 147.11 | 1,794,218 | +2.17(+1.50%) |
May 09, 2016 | 143.81 | 146.03 | 143.79 | 144.94 | 1,133,873 | +1.37(+0.95%) |
May 06, 2016 | 142.89 | 143.74 | 142.18 | 143.57 | 1,207,415 | +0.72(+0.50%) |
May 05, 2016 | 142.17 | 143.04 | 141.58 | 142.85 | 1,426,425 | +0.32(+0.23%) |
May 04, 2016 | 141.29 | 143.57 | 140.60 | 142.53 | 1,332,320 | +0.31(+0.21%) |
May 03, 2016 | 140.81 | 142.26 | 140.16 | 142.22 | 1,278,974 | +0.65(+0.46%) |