Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 151.35 | 152.79 | 149.60 | 152.46 | 142,137 | +1.09(+0.72%) |
Jul 28, 2016 | 150.88 | 151.61 | 149.37 | 151.37 | 192,287 | +0.59(+0.39%) |
Jul 27, 2016 | 151.24 | 151.56 | 148.77 | 150.78 | 199,317 | -0.01(-0.01%) |
Jul 26, 2016 | 151.51 | 152.37 | 150.07 | 150.79 | 243,889 | -0.13(-0.09%) |
Jul 25, 2016 | 152.62 | 154.35 | 150.72 | 150.92 | 226,236 | -2.69(-1.75%) |
Jul 22, 2016 | 152.63 | 155.21 | 152.13 | 153.61 | 509,005 | +0.83(+0.54%) |
Jul 21, 2016 | 151.75 | 153.21 | 151.34 | 152.79 | 417,226 | +1.04(+0.68%) |
Jul 20, 2016 | 149.21 | 151.75 | 148.12 | 151.75 | 410,172 | +3.63(+2.45%) |
Jul 19, 2016 | 147.20 | 148.53 | 147.16 | 148.12 | 173,905 | -0.08(-0.05%) |
Jul 18, 2016 | 148.50 | 149.04 | 146.75 | 148.19 | 266,265 | +0.33(+0.22%) |
Jul 15, 2016 | 148.16 | 149.35 | 146.73 | 147.87 | 496,977 | -0.75(-0.50%) |
Jul 14, 2016 | 150.00 | 150.44 | 148.13 | 148.61 | 317,544 | -0.05(-0.03%) |
Jul 13, 2016 | 151.34 | 151.34 | 148.09 | 148.66 | 222,151 | -1.82(-1.21%) |
Jul 12, 2016 | 149.39 | 151.89 | 148.22 | 150.49 | 544,353 | +2.04(+1.38%) |
Jul 11, 2016 | 145.98 | 148.86 | 145.98 | 148.44 | 342,091 | +2.82(+1.94%) |
Jul 08, 2016 | 143.58 | 145.89 | 142.34 | 145.62 | 308,760 | +3.29(+2.31%) |
Jul 07, 2016 | 140.30 | 143.01 | 139.95 | 142.34 | 280,785 | +3.09(+2.22%) |
Jul 05, 2016 | 138.34 | 139.52 | 136.15 | 139.25 | 282,031 | +0.01(+0.01%) |
Jul 01, 2016 | 140.49 | 139.24 | 139.24 | 139.24 | 313,474 | -0.86(-0.61%) |
Jun 30, 2016 | 139.78 | 141.10 | 137.96 | 140.10 | 416,923 | +1.70(+1.23%) |
Jun 29, 2016 | 133.96 | 140.15 | 133.46 | 138.40 | 434,153 | +6.26(+4.74%) |
Jun 28, 2016 | 128.15 | 132.44 | 126.74 | 132.13 | 371,511 | +5.92(+4.69%) |
Jun 27, 2016 | 130.05 | 130.10 | 125.44 | 126.22 | 365,826 | -5.12(-3.90%) |
Jun 24, 2016 | 130.94 | 135.78 | 130.59 | 131.34 | 510,939 | -6.99(-5.06%) |
Jun 23, 2016 | 137.41 | 138.81 | 136.65 | 138.33 | 192,159 | +2.58(+1.90%) |
Jun 22, 2016 | 135.08 | 136.28 | 132.85 | 135.75 | 288,349 | +0.64(+0.47%) |
Jun 21, 2016 | 135.19 | 135.78 | 133.91 | 135.12 | 188,051 | +0.74(+0.55%) |
Jun 20, 2016 | 135.27 | 136.23 | 133.97 | 134.38 | 225,155 | +1.33(+1.00%) |
Jun 17, 2016 | 134.55 | 134.88 | 132.80 | 133.05 | 226,542 | -1.71(-1.27%) |
Jun 16, 2016 | 131.94 | 134.88 | 130.62 | 134.76 | 282,399 | +1.67(+1.26%) |
Jun 15, 2016 | 134.54 | 135.14 | 133.02 | 133.09 | 299,361 | -0.65(-0.48%) |
Jun 14, 2016 | 132.81 | 134.38 | 131.32 | 133.74 | 193,475 | +1.06(+0.80%) |
Jun 13, 2016 | 132.60 | 134.68 | 132.08 | 132.67 | 290,623 | -0.92(-0.68%) |
Jun 10, 2016 | 135.13 | 136.64 | 133.02 | 133.59 | 268,698 | -3.15(-2.31%) |
Jun 09, 2016 | 134.85 | 136.75 | 134.85 | 136.74 | 247,292 | +0.46(+0.34%) |
Jun 08, 2016 | 137.65 | 138.21 | 133.88 | 136.28 | 591,348 | -1.62(-1.18%) |
Jun 07, 2016 | 137.99 | 139.85 | 136.85 | 137.90 | 572,160 | +0.36(+0.26%) |
Jun 06, 2016 | 135.47 | 138.38 | 135.47 | 137.54 | 483,097 | +2.51(+1.86%) |
Jun 03, 2016 | 135.59 | 135.83 | 133.32 | 135.04 | 345,042 | -1.24(-0.91%) |
Jun 02, 2016 | 134.70 | 136.94 | 134.32 | 136.28 | 483,960 | +0.66(+0.48%) |
Jun 01, 2016 | 134.29 | 136.35 | 133.94 | 135.62 | 388,593 | -0.16(-0.12%) |
May 31, 2016 | 135.26 | 137.56 | 134.52 | 135.78 | 335,696 | +1.41(+1.05%) |
May 27, 2016 | 133.50 | 134.37 | 134.37 | 134.37 | 223,572 | +0.07(+0.05%) |
May 26, 2016 | 133.35 | 135.21 | 132.32 | 134.30 | 317,416 | +0.98(+0.74%) |
May 25, 2016 | 134.09 | 134.47 | 132.69 | 133.32 | 198,919 | -0.58(-0.43%) |
May 24, 2016 | 131.59 | 134.61 | 131.42 | 133.89 | 444,456 | +2.57(+1.95%) |
May 23, 2016 | 132.78 | 133.59 | 131.17 | 131.33 | 465,126 | -1.86(-1.40%) |
May 20, 2016 | 131.43 | 133.47 | 130.77 | 133.19 | 681,398 | +2.09(+1.59%) |
May 19, 2016 | 130.96 | 132.38 | 129.17 | 131.10 | 512,665 | -0.71(-0.54%) |
May 18, 2016 | 129.30 | 132.39 | 129.30 | 131.81 | 473,565 | +1.71(+1.32%) |
May 17, 2016 | 127.37 | 131.79 | 127.37 | 130.09 | 421,223 | +2.07(+1.62%) |
May 16, 2016 | 127.03 | 129.31 | 126.84 | 128.03 | 224,455 | +1.16(+0.92%) |
May 13, 2016 | 126.67 | 128.79 | 126.36 | 126.86 | 217,244 | -0.43(-0.34%) |
May 12, 2016 | 129.03 | 129.96 | 126.60 | 127.29 | 344,053 | -1.73(-1.34%) |
May 11, 2016 | 128.18 | 130.76 | 126.33 | 129.02 | 405,500 | +0.81(+0.63%) |
May 10, 2016 | 127.36 | 128.22 | 126.07 | 128.21 | 379,881 | +1.63(+1.29%) |
May 09, 2016 | 126.37 | 127.83 | 126.19 | 126.58 | 410,689 | -0.78(-0.61%) |
May 06, 2016 | 129.69 | 129.81 | 122.77 | 127.36 | 817,232 | +3.13(+2.52%) |
May 05, 2016 | 124.56 | 125.77 | 122.63 | 124.22 | 695,017 | +0.52(+0.42%) |
May 04, 2016 | 123.38 | 125.59 | 123.03 | 123.71 | 375,773 | -0.98(-0.78%) |
May 03, 2016 | 124.38 | 124.38 | 121.77 | 124.68 | 573,781 | -1.10(-0.88%) |