Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 174.66 | 178.64 | 174.34 | 174.97 | 1,864,057 | +0.22(+0.13%) |
Jul 28, 2016 | 179.23 | 179.23 | 173.06 | 174.75 | 2,249,082 | -7.00(-3.85%) |
Jul 27, 2016 | 183.25 | 183.25 | 179.93 | 181.75 | 1,249,105 | -1.65(-0.90%) |
Jul 26, 2016 | 184.29 | 184.70 | 182.54 | 183.39 | 810,586 | -1.12(-0.61%) |
Jul 25, 2016 | 186.33 | 186.87 | 183.00 | 184.51 | 570,069 | -1.30(-0.70%) |
Jul 22, 2016 | 184.38 | 186.89 | 183.90 | 185.82 | 869,625 | +1.53(+0.83%) |
Jul 21, 2016 | 184.32 | 184.39 | 182.90 | 184.29 | 905,720 | -0.20(-0.11%) |
Jul 20, 2016 | 184.73 | 184.89 | 183.64 | 184.49 | 518,287 | -0.16(-0.09%) |
Jul 19, 2016 | 184.29 | 184.68 | 182.32 | 184.65 | 975,882 | +0.65(+0.35%) |
Jul 18, 2016 | 184.75 | 184.98 | 183.24 | 183.99 | 978,723 | -0.27(-0.15%) |
Jul 15, 2016 | 186.06 | 186.31 | 183.36 | 184.26 | 904,311 | -1.79(-0.96%) |
Jul 14, 2016 | 188.49 | 188.49 | 184.59 | 186.06 | 869,322 | -1.74(-0.93%) |
Jul 13, 2016 | 187.88 | 188.23 | 186.62 | 187.80 | 918,488 | +0.48(+0.25%) |
Jul 12, 2016 | 187.83 | 188.72 | 185.30 | 187.33 | 854,552 | -0.56(-0.30%) |
Jul 11, 2016 | 189.03 | 189.44 | 186.47 | 187.88 | 890,747 | -0.57(-0.30%) |
Jul 08, 2016 | 186.51 | 188.72 | 185.85 | 188.45 | 1,246,399 | +2.61(+1.40%) |
Jul 07, 2016 | 188.49 | 188.49 | 184.80 | 185.85 | 960,325 | -3.19(-1.68%) |
Jul 06, 2016 | 189.91 | 191.01 | 188.43 | 189.03 | 1,292,015 | -1.18(-0.62%) |
Jul 05, 2016 | 185.79 | 190.40 | 185.79 | 190.21 | 1,377,845 | +4.32(+2.32%) |
Jul 01, 2016 | 187.87 | 185.89 | 185.89 | 185.89 | 896,746 | -1.28(-0.68%) |
Jun 30, 2016 | 186.26 | 187.28 | 184.31 | 187.17 | 1,201,779 | +1.16(+0.62%) |
Jun 29, 2016 | 186.05 | 188.06 | 185.14 | 186.01 | 950,987 | +0.64(+0.34%) |
Jun 28, 2016 | 183.81 | 186.15 | 183.19 | 185.38 | 1,325,739 | +2.15(+1.17%) |
Jun 27, 2016 | 176.19 | 184.04 | 176.10 | 183.23 | 2,000,615 | +6.51(+3.68%) |
Jun 24, 2016 | 172.08 | 179.71 | 172.08 | 176.72 | 1,860,739 | +0.23(+0.13%) |
Jun 23, 2016 | 177.07 | 178.59 | 175.92 | 176.49 | 1,221,825 | +0.64(+0.36%) |
Jun 22, 2016 | 176.55 | 176.66 | 174.33 | 175.85 | 1,183,242 | -0.72(-0.41%) |
Jun 21, 2016 | 177.48 | 178.25 | 176.53 | 176.58 | 1,003,967 | +0.12(+0.07%) |
Jun 20, 2016 | 177.74 | 179.51 | 176.18 | 176.45 | 1,301,535 | -0.29(-0.16%) |
Jun 17, 2016 | 178.71 | 178.84 | 175.10 | 176.74 | 1,592,989 | -2.19(-1.22%) |
Jun 16, 2016 | 177.78 | 180.85 | 177.37 | 178.93 | 1,418,011 | +0.66(+0.37%) |
Jun 15, 2016 | 175.74 | 179.23 | 174.44 | 178.27 | 1,751,683 | +3.89(+2.23%) |
Jun 14, 2016 | 176.12 | 176.50 | 174.30 | 174.38 | 1,477,233 | -1.63(-0.93%) |
Jun 13, 2016 | 176.17 | 177.94 | 175.85 | 176.01 | 1,255,156 | +0.26(+0.15%) |
Jun 10, 2016 | 177.35 | 177.78 | 174.91 | 175.75 | 2,528,029 | -2.65(-1.48%) |
Jun 09, 2016 | 181.97 | 183.74 | 177.63 | 178.39 | 2,097,642 | -4.78(-2.61%) |
Jun 08, 2016 | 185.41 | 186.75 | 178.83 | 183.17 | 2,067,696 | -2.68(-1.44%) |
Jun 07, 2016 | 186.91 | 188.43 | 185.69 | 185.85 | 1,164,053 | -1.25(-0.67%) |
Jun 06, 2016 | 189.35 | 190.98 | 186.30 | 187.10 | 983,115 | -2.07(-1.09%) |
Jun 03, 2016 | 187.73 | 190.07 | 187.73 | 189.17 | 1,044,263 | +1.66(+0.88%) |
Jun 02, 2016 | 185.76 | 187.55 | 184.81 | 187.52 | 830,573 | +0.86(+0.46%) |
Jun 01, 2016 | 183.92 | 186.90 | 183.39 | 186.65 | 957,742 | +2.24(+1.21%) |
May 31, 2016 | 185.75 | 186.19 | 183.10 | 184.41 | 1,796,763 | -1.10(-0.60%) |
May 27, 2016 | 184.70 | 185.52 | 185.52 | 185.52 | 514,265 | +0.79(+0.43%) |
May 26, 2016 | 183.93 | 185.62 | 183.17 | 184.72 | 672,652 | +0.58(+0.32%) |
May 25, 2016 | 184.90 | 185.29 | 182.77 | 184.14 | 860,302 | -0.76(-0.41%) |
May 24, 2016 | 183.49 | 186.04 | 183.49 | 184.91 | 936,031 | +1.83(+1.00%) |
May 23, 2016 | 183.66 | 184.30 | 182.51 | 183.07 | 699,677 | -0.37(-0.20%) |
May 20, 2016 | 182.68 | 184.15 | 181.70 | 183.45 | 1,079,781 | +1.88(+1.03%) |
May 19, 2016 | 182.62 | 183.85 | 180.67 | 181.57 | 1,628,464 | -2.92(-1.58%) |
May 18, 2016 | 187.07 | 187.60 | 182.34 | 184.49 | 1,480,425 | -3.21(-1.71%) |
May 17, 2016 | 192.61 | 193.08 | 187.20 | 187.71 | 1,137,638 | -4.89(-2.54%) |
May 16, 2016 | 190.37 | 193.22 | 190.04 | 192.60 | 589,074 | +2.24(+1.18%) |
May 13, 2016 | 192.66 | 192.66 | 190.23 | 190.36 | 688,885 | -2.03(-1.06%) |
May 12, 2016 | 189.23 | 193.16 | 187.10 | 192.39 | 1,143,256 | +3.93(+2.09%) |
May 11, 2016 | 192.81 | 192.82 | 186.88 | 188.46 | 782,478 | -4.11(-2.14%) |
May 10, 2016 | 193.45 | 194.32 | 191.24 | 192.57 | 869,611 | +0.12(+0.06%) |
May 09, 2016 | 191.71 | 192.95 | 190.84 | 192.46 | 1,010,500 | +1.07(+0.56%) |
May 06, 2016 | 189.19 | 191.96 | 188.50 | 191.39 | 1,023,187 | +2.36(+1.25%) |
May 05, 2016 | 186.46 | 189.53 | 185.46 | 189.03 | 1,084,209 | +1.88(+1.00%) |
May 04, 2016 | 183.39 | 188.95 | 183.05 | 187.15 | 1,488,391 | +3.07(+1.67%) |
May 03, 2016 | 183.03 | 185.98 | 182.49 | 184.08 | 1,259,524 | +0.49(+0.27%) |