Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 171.14 | 175.13 | 161.90 | 174.89 | 590,759 | -10.19(-5.51%) |
Jul 28, 2016 | 185.36 | 186.76 | 184.39 | 185.08 | 158,082 | +2.10(+1.15%) |
Jul 27, 2016 | 185.07 | 185.34 | 181.11 | 182.98 | 143,864 | -2.23(-1.20%) |
Jul 26, 2016 | 184.90 | 187.49 | 183.21 | 185.21 | 125,136 | +0.70(+0.38%) |
Jul 25, 2016 | 187.66 | 187.66 | 184.36 | 184.51 | 72,673 | -3.33(-1.77%) |
Jul 22, 2016 | 183.53 | 189.45 | 183.53 | 187.84 | 131,613 | +4.05(+2.20%) |
Jul 21, 2016 | 189.81 | 191.40 | 182.25 | 183.79 | 199,810 | -6.69(-3.51%) |
Jul 20, 2016 | 188.10 | 191.76 | 186.61 | 190.48 | 120,462 | +3.93(+2.11%) |
Jul 19, 2016 | 187.61 | 188.98 | 186.52 | 186.55 | 107,491 | -0.85(-0.45%) |
Jul 18, 2016 | 186.78 | 191.54 | 186.20 | 187.40 | 184,325 | +0.19(+0.10%) |
Jul 15, 2016 | 183.35 | 188.06 | 181.44 | 187.21 | 208,048 | +5.00(+2.74%) |
Jul 14, 2016 | 183.93 | 184.78 | 181.96 | 182.21 | 117,937 | +0.63(+0.35%) |
Jul 13, 2016 | 183.04 | 183.04 | 180.77 | 181.58 | 122,401 | -0.02(-0.01%) |
Jul 12, 2016 | 182.01 | 183.20 | 179.18 | 181.60 | 135,978 | +1.05(+0.58%) |
Jul 11, 2016 | 180.07 | 182.04 | 177.97 | 180.55 | 94,736 | +2.26(+1.27%) |
Jul 08, 2016 | 175.91 | 179.91 | 173.84 | 178.29 | 105,316 | +4.45(+2.56%) |
Jul 07, 2016 | 173.94 | 175.60 | 171.87 | 173.84 | 75,050 | +0.96(+0.56%) |
Jul 05, 2016 | 171.18 | 174.71 | 168.00 | 172.88 | 89,631 | +0.49(+0.28%) |
Jul 01, 2016 | 174.48 | 172.39 | 172.39 | 172.39 | 69,400 | -2.63(-1.50%) |
Jun 30, 2016 | 174.70 | 175.34 | 170.16 | 175.02 | 147,104 | +0.70(+0.40%) |
Jun 29, 2016 | 168.83 | 176.96 | 168.51 | 174.32 | 190,384 | +6.17(+3.67%) |
Jun 28, 2016 | 167.82 | 170.26 | 167.03 | 168.15 | 94,686 | +1.02(+0.61%) |
Jun 27, 2016 | 170.73 | 170.73 | 165.02 | 167.13 | 271,935 | -5.99(-3.46%) |
Jun 24, 2016 | 175.00 | 179.32 | 172.60 | 173.12 | 297,604 | -9.82(-5.37%) |
Jun 23, 2016 | 181.86 | 184.00 | 179.95 | 182.94 | 102,297 | +3.32(+1.85%) |
Jun 22, 2016 | 182.24 | 182.40 | 178.93 | 179.62 | 61,635 | -2.58(-1.42%) |
Jun 21, 2016 | 184.59 | 186.02 | 181.27 | 182.20 | 60,143 | -1.77(-0.96%) |
Jun 20, 2016 | 182.01 | 186.25 | 181.56 | 183.97 | 98,456 | +4.79(+2.67%) |
Jun 17, 2016 | 184.56 | 184.56 | 177.39 | 179.18 | 140,069 | -5.54(-3.00%) |
Jun 16, 2016 | 183.37 | 186.25 | 180.08 | 184.72 | 71,089 | -0.14(-0.08%) |
Jun 15, 2016 | 185.57 | 187.05 | 181.09 | 184.86 | 58,697 | -0.64(-0.35%) |
Jun 14, 2016 | 185.72 | 187.37 | 183.65 | 185.50 | 89,524 | -0.82(-0.44%) |
Jun 13, 2016 | 186.58 | 191.00 | 185.15 | 186.32 | 65,221 | -1.44(-0.77%) |
Jun 10, 2016 | 190.68 | 190.68 | 186.69 | 187.76 | 75,566 | -4.33(-2.25%) |
Jun 09, 2016 | 191.46 | 193.08 | 190.47 | 192.09 | 67,583 | -0.21(-0.11%) |
Jun 08, 2016 | 193.50 | 195.24 | 191.86 | 192.30 | 75,879 | -1.58(-0.81%) |
Jun 07, 2016 | 194.77 | 195.99 | 191.31 | 193.88 | 157,342 | -0.83(-0.43%) |
Jun 06, 2016 | 189.75 | 195.96 | 189.46 | 194.71 | 207,581 | +6.02(+3.19%) |
Jun 03, 2016 | 190.55 | 190.70 | 185.56 | 188.69 | 85,035 | -2.01(-1.05%) |
Jun 02, 2016 | 185.41 | 191.01 | 183.82 | 190.70 | 107,058 | +4.23(+2.27%) |
Jun 01, 2016 | 186.84 | 189.01 | 185.70 | 186.47 | 225,178 | -0.07(-0.04%) |
May 31, 2016 | 191.10 | 191.10 | 185.52 | 186.54 | 188,641 | -4.39(-2.30%) |
May 27, 2016 | 188.20 | 190.93 | 190.93 | 190.93 | 79,200 | +2.90(+1.54%) |
May 26, 2016 | 187.12 | 190.10 | 186.45 | 188.03 | 31,867 | +0.94(+0.50%) |
May 25, 2016 | 190.16 | 191.51 | 186.72 | 187.09 | 97,800 | -2.30(-1.21%) |
May 24, 2016 | 185.12 | 190.33 | 185.12 | 189.39 | 123,644 | +5.87(+3.20%) |
May 23, 2016 | 179.60 | 185.03 | 179.58 | 183.52 | 89,166 | +4.24(+2.37%) |
May 20, 2016 | 180.21 | 181.87 | 178.05 | 179.28 | 142,506 | +0.44(+0.25%) |
May 19, 2016 | 179.34 | 182.90 | 176.36 | 178.84 | 73,662 | -1.42(-0.79%) |
May 18, 2016 | 178.09 | 181.61 | 176.94 | 180.26 | 152,377 | +1.26(+0.70%) |
May 17, 2016 | 182.14 | 182.46 | 177.47 | 179.00 | 132,354 | -3.49(-1.91%) |
May 16, 2016 | 182.60 | 185.42 | 180.58 | 182.49 | 89,367 | +0.34(+0.19%) |
May 13, 2016 | 184.30 | 186.10 | 181.25 | 182.15 | 121,038 | -2.30(-1.25%) |
May 12, 2016 | 186.08 | 187.71 | 182.29 | 184.45 | 151,253 | -0.74(-0.40%) |
May 11, 2016 | 189.79 | 191.18 | 184.35 | 185.19 | 152,626 | -5.31(-2.79%) |
May 10, 2016 | 188.37 | 192.18 | 186.21 | 190.50 | 184,065 | +2.34(+1.24%) |
May 09, 2016 | 182.44 | 189.60 | 182.44 | 188.16 | 284,829 | +5.59(+3.06%) |
May 06, 2016 | 178.48 | 183.48 | 177.96 | 182.57 | 137,740 | +2.74(+1.52%) |
May 05, 2016 | 180.40 | 181.60 | 177.58 | 179.83 | 149,068 | -0.24(-0.13%) |
May 04, 2016 | 180.00 | 181.98 | 177.51 | 180.07 | 129,433 | -0.27(-0.15%) |
May 03, 2016 | 181.97 | 184.08 | 179.68 | 180.34 | 139,221 | -3.76(-2.04%) |