Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 154.65 | 154.91 | 153.29 | 154.52 | 1,505,109 | -0.44(-0.28%) |
Jul 28, 2016 | 149.80 | 157.26 | 149.57 | 154.96 | 1,930,517 | +5.10(+3.41%) |
Jul 27, 2016 | 151.94 | 152.52 | 149.62 | 149.86 | 919,073 | -1.37(-0.90%) |
Jul 26, 2016 | 151.87 | 152.94 | 150.71 | 151.22 | 965,135 | -0.40(-0.26%) |
Jul 25, 2016 | 151.00 | 151.71 | 150.45 | 151.62 | 552,876 | +0.58(+0.39%) |
Jul 22, 2016 | 149.98 | 151.22 | 149.38 | 151.04 | 644,206 | +1.76(+1.18%) |
Jul 21, 2016 | 148.73 | 149.52 | 148.28 | 149.28 | 462,243 | +0.31(+0.21%) |
Jul 20, 2016 | 149.75 | 149.75 | 148.66 | 148.97 | 489,138 | +0.05(+0.03%) |
Jul 19, 2016 | 148.44 | 148.98 | 147.06 | 148.92 | 940,827 | -0.64(-0.43%) |
Jul 18, 2016 | 150.03 | 150.03 | 149.15 | 149.56 | 568,068 | -0.17(-0.12%) |
Jul 15, 2016 | 150.51 | 150.82 | 149.55 | 149.73 | 744,344 | -0.34(-0.22%) |
Jul 14, 2016 | 148.70 | 150.52 | 147.77 | 150.07 | 632,445 | +1.87(+1.26%) |
Jul 13, 2016 | 149.33 | 149.86 | 146.04 | 148.20 | 996,072 | -0.58(-0.39%) |
Jul 12, 2016 | 149.65 | 150.03 | 147.87 | 148.78 | 945,592 | -0.13(-0.09%) |
Jul 11, 2016 | 149.97 | 151.30 | 148.81 | 148.91 | 746,662 | -1.06(-0.70%) |
Jul 08, 2016 | 147.64 | 150.34 | 146.58 | 149.97 | 1,001,545 | +3.38(+2.31%) |
Jul 07, 2016 | 146.96 | 147.93 | 145.60 | 146.58 | 739,184 | -0.29(-0.20%) |
Jul 06, 2016 | 146.52 | 147.32 | 145.92 | 146.87 | 1,277,345 | +0.24(+0.16%) |
Jul 05, 2016 | 147.79 | 148.87 | 145.84 | 146.64 | 829,000 | -2.86(-1.91%) |
Jul 01, 2016 | 147.52 | 149.49 | 149.49 | 149.49 | 963,490 | +2.46(+1.67%) |
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |
Jun 01, 2016 | 139.90 | 139.94 | 138.16 | 139.44 | 1,510,674 | -0.45(-0.32%) |
May 31, 2016 | 142.76 | 142.76 | 139.78 | 139.90 | 1,858,310 | -2.25(-1.58%) |
May 27, 2016 | 142.60 | 142.14 | 142.14 | 142.14 | 1,182,815 | -0.32(-0.22%) |
May 26, 2016 | 140.54 | 142.58 | 139.59 | 142.46 | 2,410,135 | +2.85(+2.04%) |
May 25, 2016 | 135.75 | 140.34 | 135.31 | 139.61 | 1,848,514 | +3.81(+2.81%) |
May 24, 2016 | 131.77 | 136.36 | 131.77 | 135.80 | 1,239,126 | +3.16(+2.38%) |
May 23, 2016 | 132.38 | 134.13 | 131.95 | 132.65 | 1,176,437 | -0.47(-0.36%) |
May 20, 2016 | 130.37 | 133.82 | 129.84 | 133.12 | 2,142,722 | +2.59(+1.99%) |
May 19, 2016 | 121.96 | 131.15 | 120.93 | 130.53 | 5,935,177 | -0.25(-0.19%) |
May 18, 2016 | 130.96 | 132.30 | 129.02 | 130.77 | 1,764,574 | -0.25(-0.19%) |
May 17, 2016 | 133.61 | 133.61 | 130.32 | 131.02 | 1,777,078 | -3.69(-2.74%) |
May 16, 2016 | 132.36 | 135.14 | 132.27 | 134.71 | 1,061,511 | +2.35(+1.77%) |
May 13, 2016 | 136.01 | 136.42 | 132.03 | 132.37 | 1,088,826 | -4.04(-2.96%) |
May 12, 2016 | 135.49 | 137.34 | 134.58 | 136.40 | 926,448 | +1.70(+1.26%) |
May 11, 2016 | 137.99 | 138.38 | 134.64 | 134.70 | 675,661 | -3.78(-2.73%) |
May 10, 2016 | 138.58 | 139.66 | 137.65 | 138.49 | 752,887 | +0.69(+0.50%) |
May 09, 2016 | 136.40 | 138.28 | 135.87 | 137.79 | 601,291 | +0.92(+0.67%) |
May 06, 2016 | 136.54 | 137.37 | 133.91 | 136.88 | 1,111,867 | +1.62(+1.20%) |
May 05, 2016 | 139.12 | 139.23 | 134.77 | 135.26 | 1,702,850 | -6.46(-4.56%) |
May 04, 2016 | 140.28 | 142.13 | 139.76 | 141.71 | 391,796 | -0.16(-0.11%) |
May 03, 2016 | 141.16 | 142.74 | 139.96 | 141.87 | 583,032 | +0.50(+0.35%) |