Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 138.17 | 139.36 | 138.00 | 138.67 | 180,226 | -0.36(-0.26%) |
Jul 28, 2016 | 138.46 | 139.33 | 137.56 | 139.04 | 225,432 | -0.01(-0.01%) |
Jul 27, 2016 | 140.22 | 140.62 | 138.55 | 139.05 | 338,858 | -1.94(-1.38%) |
Jul 26, 2016 | 139.47 | 141.06 | 139.47 | 140.99 | 347,010 | +1.51(+1.08%) |
Jul 25, 2016 | 140.75 | 140.75 | 139.38 | 139.48 | 121,609 | -1.31(-0.93%) |
Jul 22, 2016 | 139.29 | 140.91 | 138.91 | 140.79 | 669,321 | +1.88(+1.35%) |
Jul 21, 2016 | 139.35 | 140.04 | 138.62 | 138.91 | 387,161 | -1.92(-1.36%) |
Jul 20, 2016 | 141.01 | 141.90 | 140.55 | 140.83 | 200,432 | -0.04(-0.03%) |
Jul 19, 2016 | 140.17 | 141.15 | 140.04 | 140.87 | 245,178 | -0.17(-0.12%) |
Jul 18, 2016 | 140.77 | 141.48 | 140.23 | 141.04 | 382,284 | -0.19(-0.13%) |
Jul 15, 2016 | 141.83 | 141.86 | 140.91 | 141.22 | 411,169 | -0.55(-0.39%) |
Jul 14, 2016 | 141.46 | 142.26 | 141.30 | 141.78 | 761,997 | +1.54(+1.10%) |
Jul 13, 2016 | 140.08 | 140.60 | 138.59 | 140.24 | 653,034 | +0.91(+0.65%) |
Jul 12, 2016 | 137.87 | 139.53 | 137.40 | 139.33 | 349,079 | +3.04(+2.23%) |
Jul 11, 2016 | 136.44 | 137.01 | 135.84 | 136.29 | 287,366 | +0.62(+0.46%) |
Jul 08, 2016 | 133.39 | 136.13 | 132.27 | 135.67 | 435,184 | +3.40(+2.57%) |
Jul 07, 2016 | 131.77 | 133.28 | 131.69 | 132.27 | 348,801 | +0.61(+0.46%) |
Jul 06, 2016 | 131.07 | 131.77 | 129.28 | 131.66 | 315,700 | -0.01(-0.01%) |
Jul 05, 2016 | 132.92 | 133.26 | 130.66 | 131.67 | 282,689 | -1.78(-1.34%) |
Jul 01, 2016 | 132.47 | 133.45 | 133.45 | 133.45 | 278,247 | +1.31(+0.99%) |
Jun 30, 2016 | 131.09 | 132.18 | 129.66 | 132.14 | 350,604 | +1.27(+0.97%) |
Jun 29, 2016 | 129.42 | 131.41 | 129.37 | 130.87 | 373,836 | +2.87(+2.24%) |
Jun 28, 2016 | 127.14 | 128.02 | 126.27 | 128.00 | 511,240 | +2.75(+2.19%) |
Jun 27, 2016 | 128.06 | 128.25 | 124.06 | 125.25 | 777,716 | -3.96(-3.06%) |
Jun 24, 2016 | 130.54 | 132.09 | 128.83 | 129.22 | 671,458 | -6.38(-4.71%) |
Jun 23, 2016 | 135.86 | 136.14 | 134.81 | 135.60 | 294,842 | +1.25(+0.93%) |
Jun 22, 2016 | 135.00 | 135.09 | 134.10 | 134.35 | 462,151 | -0.87(-0.64%) |
Jun 21, 2016 | 134.68 | 135.69 | 134.25 | 135.21 | 269,191 | -0.42(-0.31%) |
Jun 20, 2016 | 135.56 | 137.09 | 135.51 | 135.63 | 293,068 | +1.51(+1.13%) |
Jun 17, 2016 | 133.25 | 134.73 | 133.14 | 134.12 | 415,876 | +0.80(+0.60%) |
Jun 16, 2016 | 132.83 | 133.56 | 131.41 | 133.32 | 418,732 | -0.57(-0.43%) |
Jun 15, 2016 | 134.20 | 135.33 | 133.59 | 133.90 | 356,262 | +0.39(+0.29%) |
Jun 14, 2016 | 135.13 | 136.08 | 132.83 | 133.50 | 391,569 | -1.99(-1.47%) |
Jun 13, 2016 | 136.24 | 136.78 | 135.47 | 135.50 | 612,734 | -1.61(-1.17%) |
Jun 10, 2016 | 137.75 | 137.90 | 136.67 | 137.10 | 372,650 | -2.17(-1.56%) |
Jun 09, 2016 | 139.57 | 139.57 | 138.16 | 139.27 | 159,865 | -0.26(-0.19%) |
Jun 08, 2016 | 138.90 | 140.38 | 138.83 | 139.54 | 359,817 | +0.78(+0.57%) |
Jun 07, 2016 | 137.19 | 139.33 | 137.01 | 138.75 | 434,353 | +1.53(+1.12%) |
Jun 06, 2016 | 136.75 | 137.34 | 135.90 | 137.22 | 443,796 | +0.78(+0.57%) |
Jun 03, 2016 | 136.26 | 136.65 | 134.69 | 136.45 | 483,105 | -0.49(-0.36%) |
Jun 02, 2016 | 136.56 | 137.23 | 136.35 | 136.94 | 240,633 | -0.21(-0.15%) |
Jun 01, 2016 | 136.95 | 137.20 | 135.78 | 137.14 | 250,112 | -0.22(-0.16%) |
May 31, 2016 | 137.14 | 138.10 | 137.03 | 137.36 | 190,937 | +0.28(+0.20%) |
May 27, 2016 | 136.24 | 137.09 | 137.09 | 137.09 | 134,765 | +0.93(+0.69%) |
May 26, 2016 | 136.35 | 137.12 | 135.68 | 136.15 | 335,828 | -0.29(-0.21%) |
May 25, 2016 | 135.50 | 136.83 | 135.50 | 136.44 | 384,518 | +1.11(+0.82%) |
May 24, 2016 | 135.09 | 136.12 | 135.01 | 135.33 | 329,200 | +0.58(+0.43%) |
May 23, 2016 | 134.94 | 135.44 | 134.50 | 134.75 | 308,246 | -0.53(-0.39%) |
May 20, 2016 | 134.27 | 135.68 | 134.27 | 135.28 | 496,351 | +1.72(+1.29%) |
May 19, 2016 | 134.71 | 134.71 | 132.58 | 133.56 | 315,879 | -0.89(-0.66%) |
May 18, 2016 | 133.68 | 135.80 | 133.31 | 134.45 | 519,564 | +0.46(+0.34%) |
May 17, 2016 | 132.82 | 136.25 | 132.82 | 133.99 | 635,014 | +0.79(+0.59%) |
May 16, 2016 | 132.34 | 133.97 | 132.34 | 133.21 | 287,788 | +1.11(+0.84%) |
May 13, 2016 | 133.08 | 134.38 | 131.56 | 132.10 | 858,816 | -1.70(-1.27%) |
May 12, 2016 | 136.46 | 136.53 | 133.31 | 133.80 | 516,722 | -1.90(-1.40%) |
May 11, 2016 | 138.07 | 138.19 | 135.69 | 135.69 | 350,729 | -2.30(-1.66%) |
May 10, 2016 | 136.46 | 138.05 | 136.46 | 137.99 | 257,253 | +1.78(+1.30%) |
May 09, 2016 | 136.03 | 136.90 | 135.87 | 136.21 | 231,023 | +0.05(+0.04%) |
May 06, 2016 | 134.18 | 136.38 | 134.01 | 136.16 | 310,263 | +1.16(+0.86%) |
May 05, 2016 | 136.63 | 137.06 | 134.88 | 135.00 | 280,087 | -1.56(-1.14%) |
May 04, 2016 | 137.44 | 138.05 | 136.25 | 136.56 | 291,355 | -1.21(-0.88%) |
May 03, 2016 | 138.68 | 138.68 | 136.32 | 137.77 | 231,981 | -1.75(-1.25%) |