Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 161.31 | 163.98 | 161.00 | 162.78 | 1,078,856 | +1.19(+0.73%) |
Jul 28, 2016 | 159.73 | 161.90 | 159.56 | 161.60 | 860,744 | +1.51(+0.94%) |
Jul 27, 2016 | 158.20 | 160.15 | 157.82 | 160.09 | 1,573,772 | +1.98(+1.25%) |
Jul 26, 2016 | 155.39 | 158.74 | 154.91 | 158.11 | 1,454,008 | +2.04(+1.31%) |
Jul 25, 2016 | 157.66 | 159.44 | 152.20 | 156.07 | 4,445,364 | -9.54(-5.76%) |
Jul 22, 2016 | 164.03 | 165.66 | 163.11 | 165.60 | 629,980 | +1.40(+0.85%) |
Jul 21, 2016 | 165.82 | 166.28 | 163.94 | 164.21 | 352,170 | -1.80(-1.08%) |
Jul 20, 2016 | 164.41 | 166.80 | 164.41 | 166.00 | 703,203 | +2.40(+1.47%) |
Jul 19, 2016 | 162.46 | 163.63 | 162.16 | 163.61 | 445,887 | +0.49(+0.30%) |
Jul 18, 2016 | 163.87 | 164.33 | 162.89 | 163.12 | 384,200 | -1.15(-0.70%) |
Jul 15, 2016 | 164.84 | 165.85 | 163.40 | 164.27 | 459,548 | -0.11(-0.06%) |
Jul 14, 2016 | 163.77 | 165.02 | 163.51 | 164.37 | 540,096 | +1.86(+1.15%) |
Jul 13, 2016 | 162.78 | 163.65 | 161.97 | 162.51 | 1,226,934 | -0.45(-0.28%) |
Jul 12, 2016 | 164.14 | 164.30 | 162.06 | 162.96 | 971,085 | -0.07(-0.04%) |
Jul 11, 2016 | 162.51 | 163.55 | 162.15 | 163.02 | 399,006 | +0.54(+0.34%) |
Jul 08, 2016 | 161.12 | 162.99 | 159.83 | 162.48 | 418,375 | +2.65(+1.66%) |
Jul 07, 2016 | 159.81 | 160.60 | 158.71 | 159.83 | 401,125 | +0.51(+0.32%) |
Jul 06, 2016 | 159.19 | 159.64 | 157.72 | 159.33 | 500,710 | +0.10(+0.07%) |
Jul 05, 2016 | 161.34 | 161.34 | 158.87 | 159.22 | 651,058 | -2.85(-1.76%) |
Jul 01, 2016 | 163.06 | 162.07 | 162.07 | 162.07 | 466,126 | -0.61(-0.37%) |
Jun 30, 2016 | 159.68 | 162.73 | 159.60 | 162.68 | 518,222 | +3.25(+2.04%) |
Jun 29, 2016 | 160.53 | 161.15 | 159.24 | 159.43 | 794,785 | +0.59(+0.37%) |
Jun 28, 2016 | 158.60 | 159.27 | 157.19 | 158.84 | 437,645 | +1.68(+1.07%) |
Jun 27, 2016 | 157.91 | 158.44 | 156.28 | 157.16 | 785,126 | -2.48(-1.55%) |
Jun 24, 2016 | 159.72 | 161.41 | 159.60 | 159.64 | 1,136,281 | -5.28(-3.20%) |
Jun 23, 2016 | 163.66 | 164.98 | 163.31 | 164.93 | 283,410 | +2.84(+1.75%) |
Jun 22, 2016 | 162.91 | 163.94 | 161.85 | 162.08 | 355,516 | -0.33(-0.21%) |
Jun 21, 2016 | 162.31 | 163.31 | 162.27 | 162.42 | 417,810 | -0.17(-0.11%) |
Jun 20, 2016 | 161.95 | 163.43 | 161.95 | 162.59 | 472,437 | +2.66(+1.66%) |
Jun 17, 2016 | 161.00 | 161.83 | 159.16 | 159.93 | 601,577 | -0.91(-0.56%) |
Jun 16, 2016 | 160.18 | 161.21 | 158.27 | 160.83 | 340,651 | +0.23(+0.14%) |
Jun 15, 2016 | 161.81 | 162.37 | 160.41 | 160.60 | 318,491 | -0.63(-0.39%) |
Jun 14, 2016 | 160.57 | 161.43 | 159.60 | 161.23 | 438,097 | +0.13(+0.08%) |
Jun 13, 2016 | 164.17 | 164.61 | 161.03 | 161.10 | 450,374 | -3.09(-1.88%) |
Jun 10, 2016 | 165.67 | 165.67 | 163.62 | 164.19 | 254,372 | -2.01(-1.21%) |
Jun 09, 2016 | 165.24 | 166.92 | 164.80 | 166.20 | 341,464 | +0.30(+0.18%) |
Jun 08, 2016 | 166.21 | 166.99 | 164.64 | 165.91 | 404,106 | -0.08(-0.05%) |
Jun 07, 2016 | 166.15 | 166.83 | 165.58 | 165.98 | 379,970 | +0.23(+0.14%) |
Jun 06, 2016 | 164.51 | 166.56 | 164.23 | 165.75 | 527,963 | +1.91(+1.16%) |
Jun 03, 2016 | 163.47 | 164.49 | 162.68 | 163.85 | 372,162 | +0.12(+0.08%) |
Jun 02, 2016 | 162.99 | 164.05 | 162.39 | 163.72 | 491,734 | +0.74(+0.46%) |
Jun 01, 2016 | 162.30 | 163.26 | 161.45 | 162.98 | 489,082 | -0.20(-0.12%) |
May 31, 2016 | 164.32 | 164.33 | 161.70 | 163.18 | 1,573,713 | -0.88(-0.54%) |
May 27, 2016 | 164.23 | 164.06 | 164.06 | 164.06 | 1,599,256 | +0.28(+0.17%) |
May 26, 2016 | 165.87 | 166.32 | 162.36 | 163.78 | 832,058 | -2.26(-1.36%) |
May 25, 2016 | 166.47 | 168.01 | 165.88 | 166.04 | 865,829 | +0.10(+0.06%) |
May 24, 2016 | 165.43 | 169.76 | 165.43 | 165.94 | 1,232,832 | +1.20(+0.73%) |
May 23, 2016 | 170.73 | 171.02 | 164.06 | 164.73 | 2,766,559 | -9.91(-5.67%) |
May 20, 2016 | 172.81 | 175.25 | 172.81 | 174.64 | 956,567 | +2.97(+1.73%) |
May 19, 2016 | 171.31 | 172.18 | 170.01 | 171.68 | 646,277 | -1.10(-0.63%) |
May 18, 2016 | 171.67 | 173.41 | 170.97 | 172.78 | 688,521 | +0.72(+0.42%) |
May 17, 2016 | 170.26 | 172.92 | 169.48 | 172.06 | 845,266 | +1.41(+0.83%) |
May 16, 2016 | 168.51 | 171.37 | 167.50 | 170.65 | 569,336 | +2.47(+1.47%) |
May 13, 2016 | 168.63 | 169.75 | 167.19 | 168.18 | 442,330 | -0.79(-0.47%) |
May 12, 2016 | 168.09 | 169.28 | 166.74 | 168.97 | 445,530 | +1.13(+0.67%) |
May 11, 2016 | 169.09 | 169.97 | 167.79 | 167.84 | 316,798 | -1.47(-0.87%) |
May 10, 2016 | 166.99 | 169.46 | 166.99 | 169.31 | 342,035 | +2.72(+1.63%) |
May 09, 2016 | 167.75 | 168.44 | 166.10 | 166.59 | 359,607 | -1.41(-0.84%) |
May 06, 2016 | 166.16 | 168.15 | 165.63 | 168.01 | 296,650 | +1.69(+1.02%) |
May 05, 2016 | 166.47 | 167.74 | 165.75 | 166.32 | 419,994 | +0.72(+0.44%) |
May 04, 2016 | 166.57 | 167.55 | 164.71 | 165.59 | 511,352 | -2.47(-1.47%) |
May 03, 2016 | 168.43 | 168.43 | 165.74 | 168.06 | 406,238 | -1.24(-0.73%) |