Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 130.41 | 131.30 | 127.70 | 128.60 | 1,895,466 | -1.80(-1.38%) |
Jul 28, 2016 | 134.00 | 135.00 | 129.53 | 130.40 | 2,899,215 | +0.62(+0.48%) |
Jul 27, 2016 | 126.63 | 130.32 | 125.81 | 129.78 | 2,110,740 | +3.13(+2.47%) |
Jul 26, 2016 | 126.77 | 127.81 | 125.39 | 126.65 | 1,331,610 | -0.81(-0.64%) |
Jul 25, 2016 | 125.71 | 127.93 | 125.34 | 127.46 | 1,382,218 | +1.66(+1.32%) |
Jul 22, 2016 | 127.74 | 127.98 | 125.34 | 125.80 | 1,381,823 | -1.50(-1.18%) |
Jul 21, 2016 | 128.24 | 129.95 | 126.34 | 127.30 | 2,172,208 | +0.37(+0.29%) |
Jul 20, 2016 | 124.15 | 128.00 | 123.96 | 126.93 | 1,817,215 | +2.77(+2.23%) |
Jul 19, 2016 | 125.00 | 125.86 | 123.14 | 124.16 | 1,426,026 | -1.30(-1.04%) |
Jul 18, 2016 | 125.62 | 125.98 | 124.00 | 125.46 | 1,003,101 | -0.12(-0.10%) |
Jul 15, 2016 | 126.37 | 126.87 | 124.96 | 125.58 | 1,606,479 | +0.43(+0.34%) |
Jul 14, 2016 | 125.00 | 125.72 | 123.97 | 125.15 | 1,317,741 | +1.68(+1.36%) |
Jul 13, 2016 | 126.37 | 126.78 | 123.24 | 123.47 | 1,593,968 | -1.88(-1.50%) |
Jul 12, 2016 | 125.98 | 127.20 | 124.22 | 125.35 | 2,413,377 | +0.05(+0.04%) |
Jul 11, 2016 | 126.03 | 126.47 | 124.01 | 125.30 | 1,734,565 | +0.88(+0.71%) |
Jul 08, 2016 | 124.63 | 123.34 | 123.34 | 124.42 | 2,447,653 | +1.08(+0.88%) |
Jul 07, 2016 | 122.20 | 125.54 | 121.96 | 123.34 | 2,812,834 | +5.70(+4.85%) |
Jul 05, 2016 | 117.35 | 118.21 | 116.00 | 117.64 | 1,443,097 | -0.95(-0.80%) |
Jul 01, 2016 | 116.68 | 118.59 | 118.59 | 118.59 | 2,561,500 | +1.83(+1.57%) |
Jun 30, 2016 | 114.10 | 116.89 | 113.24 | 116.76 | 2,561,967 | +2.59(+2.27%) |
Jun 29, 2016 | 115.80 | 116.78 | 112.20 | 114.17 | 2,718,666 | -0.77(-0.67%) |
Jun 28, 2016 | 113.00 | 115.69 | 113.00 | 114.94 | 2,358,599 | +3.05(+2.73%) |
Jun 27, 2016 | 113.63 | 115.39 | 111.02 | 111.89 | 3,284,492 | -1.10(-0.97%) |
Jun 24, 2016 | 117.50 | 119.51 | 110.56 | 112.99 | 7,514,338 | -10.58(-8.56%) |
Jun 23, 2016 | 123.08 | 123.71 | 121.43 | 123.57 | 1,920,838 | +2.16(+1.78%) |
Jun 22, 2016 | 123.92 | 126.06 | 121.07 | 121.41 | 3,681,336 | -2.73(-2.20%) |
Jun 21, 2016 | 124.57 | 124.83 | 122.65 | 124.14 | 2,691,077 | +0.18(+0.15%) |
Jun 20, 2016 | 128.33 | 128.55 | 123.79 | 123.96 | 3,473,046 | -1.24(-0.99%) |
Jun 17, 2016 | 126.98 | 127.49 | 124.80 | 125.20 | 3,526,557 | -2.29(-1.80%) |
Jun 16, 2016 | 128.74 | 129.55 | 127.20 | 127.49 | 2,189,871 | -2.06(-1.59%) |
Jun 15, 2016 | 131.67 | 132.20 | 129.35 | 129.55 | 1,678,130 | -1.67(-1.27%) |
Jun 14, 2016 | 133.19 | 134.05 | 130.27 | 131.22 | 1,905,184 | -2.10(-1.58%) |
Jun 13, 2016 | 135.72 | 137.63 | 133.18 | 133.32 | 1,653,974 | -2.29(-1.69%) |
Jun 10, 2016 | 136.70 | 137.86 | 134.02 | 135.61 | 1,983,755 | -2.63(-1.90%) |
Jun 09, 2016 | 138.26 | 141.48 | 137.75 | 138.24 | 2,376,206 | -0.64(-0.46%) |
Jun 08, 2016 | 138.14 | 139.79 | 137.91 | 138.88 | 2,953,708 | +0.75(+0.54%) |
Jun 07, 2016 | 139.97 | 140.75 | 136.14 | 138.13 | 5,632,792 | -16.86(-10.88%) |
Jun 06, 2016 | 154.02 | 155.78 | 152.14 | 154.99 | 1,399,299 | +1.10(+0.71%) |
Jun 03, 2016 | 156.00 | 156.25 | 150.60 | 153.89 | 1,480,549 | -2.88(-1.84%) |
Jun 02, 2016 | 152.69 | 157.02 | 152.69 | 156.77 | 1,570,450 | +4.07(+2.67%) |
Jun 01, 2016 | 150.87 | 153.61 | 149.89 | 152.70 | 978,231 | +1.80(+1.19%) |
May 31, 2016 | 151.07 | 153.44 | 149.80 | 150.90 | 1,121,791 | +0.48(+0.32%) |
May 27, 2016 | 148.20 | 150.42 | 150.42 | 150.42 | 1,094,200 | +2.25(+1.52%) |
May 26, 2016 | 148.97 | 149.70 | 147.02 | 148.17 | 920,322 | -1.44(-0.96%) |
May 25, 2016 | 146.73 | 150.00 | 146.71 | 149.61 | 1,395,921 | +2.94(+2.00%) |
May 24, 2016 | 143.93 | 146.93 | 142.53 | 146.67 | 1,169,477 | +4.16(+2.92%) |
May 23, 2016 | 142.42 | 144.50 | 141.73 | 142.51 | 981,838 | -0.01(-0.01%) |
May 20, 2016 | 139.29 | 143.00 | 139.24 | 142.52 | 975,544 | +3.49(+2.51%) |
May 19, 2016 | 140.90 | 142.30 | 137.64 | 139.03 | 1,304,226 | -3.30(-2.32%) |
May 18, 2016 | 139.70 | 142.45 | 139.57 | 142.33 | 1,249,899 | +2.37(+1.69%) |
May 17, 2016 | 143.81 | 144.39 | 139.38 | 139.96 | 1,549,710 | -4.61(-3.19%) |
May 16, 2016 | 139.19 | 144.88 | 138.64 | 144.57 | 1,305,450 | +4.83(+3.46%) |
May 13, 2016 | 138.65 | 140.27 | 138.00 | 139.74 | 1,138,936 | +0.63(+0.45%) |
May 12, 2016 | 139.58 | 140.46 | 136.68 | 139.11 | 1,166,877 | +0.25(+0.18%) |
May 11, 2016 | 145.72 | 146.44 | 138.69 | 138.86 | 1,122,397 | -6.62(-4.55%) |
May 10, 2016 | 144.75 | 145.70 | 141.52 | 145.48 | 912,053 | +1.96(+1.37%) |
May 09, 2016 | 141.59 | 145.32 | 141.49 | 143.52 | 951,438 | +2.53(+1.79%) |
May 06, 2016 | 141.32 | 143.52 | 139.67 | 140.99 | 933,231 | -1.59(-1.12%) |
May 05, 2016 | 142.16 | 143.74 | 140.36 | 142.58 | 1,005,576 | +1.17(+0.83%) |
May 04, 2016 | 143.70 | 144.46 | 140.87 | 141.41 | 1,284,472 | -2.96(-2.05%) |
May 03, 2016 | 141.71 | 147.79 | 141.00 | 144.37 | 2,259,306 | +3.84(+2.73%) |