Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.80 | 183.23 | 180.80 | 182.21 | 288,216 | +1.53(+0.85%) |
Jul 28, 2016 | 179.30 | 181.34 | 179.10 | 180.69 | 202,628 | +1.59(+0.89%) |
Jul 27, 2016 | 178.69 | 179.75 | 177.83 | 179.10 | 248,336 | +0.22(+0.12%) |
Jul 26, 2016 | 175.85 | 178.99 | 175.34 | 178.88 | 274,943 | +3.11(+1.77%) |
Jul 25, 2016 | 177.55 | 177.55 | 175.23 | 175.77 | 270,042 | -1.54(-0.87%) |
Jul 22, 2016 | 175.64 | 177.73 | 175.07 | 177.31 | 222,433 | +1.17(+0.66%) |
Jul 21, 2016 | 177.74 | 179.00 | 175.27 | 176.14 | 200,894 | -1.89(-1.06%) |
Jul 20, 2016 | 177.87 | 178.45 | 177.07 | 178.03 | 144,112 | +1.17(+0.66%) |
Jul 19, 2016 | 177.82 | 177.93 | 176.39 | 176.86 | 154,239 | -0.44(-0.25%) |
Jul 18, 2016 | 178.59 | 179.25 | 176.14 | 177.30 | 230,672 | -0.84(-0.47%) |
Jul 15, 2016 | 179.20 | 179.83 | 177.24 | 178.14 | 243,306 | -0.54(-0.30%) |
Jul 14, 2016 | 179.64 | 180.15 | 177.69 | 178.68 | 223,839 | +0.13(+0.07%) |
Jul 13, 2016 | 179.02 | 179.71 | 178.06 | 178.55 | 228,933 | +0.29(+0.16%) |
Jul 12, 2016 | 182.10 | 182.51 | 178.20 | 178.26 | 540,200 | -3.56(-1.96%) |
Jul 11, 2016 | 181.63 | 182.78 | 181.25 | 181.81 | 220,435 | +0.27(+0.15%) |
Jul 08, 2016 | 178.66 | 181.91 | 178.22 | 181.54 | 374,654 | +3.33(+1.87%) |
Jul 07, 2016 | 178.10 | 179.78 | 177.53 | 178.22 | 332,189 | +0.83(+0.47%) |
Jul 06, 2016 | 176.05 | 179.69 | 175.75 | 177.39 | 676,735 | +0.25(+0.14%) |
Jul 05, 2016 | 176.02 | 177.45 | 174.91 | 177.14 | 580,596 | +0.08(+0.05%) |
Jul 01, 2016 | 172.46 | 177.06 | 177.06 | 177.06 | 658,736 | +5.76(+3.36%) |
Jun 30, 2016 | 170.51 | 171.97 | 169.88 | 171.30 | 548,192 | +1.72(+1.01%) |
Jun 29, 2016 | 168.76 | 171.16 | 167.88 | 169.58 | 332,649 | +1.35(+0.80%) |
Jun 28, 2016 | 163.81 | 168.44 | 163.74 | 168.24 | 386,625 | +5.50(+3.38%) |
Jun 27, 2016 | 165.51 | 165.53 | 162.12 | 162.73 | 1,041,533 | -3.80(-2.28%) |
Jun 24, 2016 | 164.45 | 167.83 | 161.26 | 166.54 | 1,081,436 | +0.21(+0.13%) |
Jun 23, 2016 | 165.98 | 166.41 | 163.55 | 166.33 | 242,264 | +2.04(+1.24%) |
Jun 22, 2016 | 165.45 | 166.42 | 163.95 | 164.29 | 292,032 | -1.01(-0.61%) |
Jun 21, 2016 | 164.74 | 166.39 | 164.51 | 165.30 | 423,208 | +1.28(+0.78%) |
Jun 20, 2016 | 163.09 | 164.63 | 162.85 | 164.02 | 333,755 | +2.39(+1.48%) |
Jun 17, 2016 | 162.26 | 162.49 | 159.56 | 161.63 | 475,635 | -1.04(-0.64%) |
Jun 16, 2016 | 161.66 | 163.05 | 160.93 | 162.67 | 228,411 | +0.39(+0.24%) |
Jun 15, 2016 | 162.95 | 163.58 | 161.19 | 162.28 | 291,043 | -0.45(-0.28%) |
Jun 14, 2016 | 163.62 | 163.62 | 161.21 | 162.73 | 270,004 | +0.67(+0.41%) |
Jun 13, 2016 | 162.79 | 164.24 | 161.76 | 162.06 | 315,298 | -0.92(-0.56%) |
Jun 10, 2016 | 164.69 | 164.69 | 162.26 | 162.98 | 356,313 | -1.96(-1.19%) |
Jun 09, 2016 | 164.16 | 165.73 | 163.66 | 164.94 | 273,171 | +0.28(+0.17%) |
Jun 08, 2016 | 164.28 | 165.15 | 163.74 | 164.66 | 302,067 | -0.10(-0.06%) |
Jun 07, 2016 | 162.81 | 166.22 | 161.96 | 164.76 | 796,667 | +1.95(+1.20%) |
Jun 06, 2016 | 165.14 | 165.84 | 162.62 | 162.81 | 757,441 | -2.33(-1.41%) |
Jun 03, 2016 | 170.78 | 173.23 | 163.75 | 165.14 | 1,378,510 | -2.02(-1.21%) |
Jun 02, 2016 | 165.74 | 167.16 | 164.15 | 167.16 | 797,950 | +1.79(+1.08%) |
Jun 01, 2016 | 162.65 | 165.81 | 161.36 | 165.37 | 606,581 | +2.81(+1.73%) |
May 31, 2016 | 163.08 | 163.88 | 162.07 | 162.55 | 662,606 | +0.31(+0.19%) |
May 27, 2016 | 161.75 | 162.24 | 162.24 | 162.24 | 600,544 | +0.57(+0.35%) |
May 26, 2016 | 164.45 | 164.45 | 160.89 | 161.68 | 475,487 | -2.69(-1.63%) |
May 25, 2016 | 163.67 | 164.57 | 162.20 | 164.36 | 400,460 | +1.61(+0.99%) |
May 24, 2016 | 161.59 | 163.09 | 160.62 | 162.75 | 341,548 | +1.91(+1.19%) |
May 23, 2016 | 160.60 | 161.74 | 159.73 | 160.85 | 287,707 | +0.75(+0.47%) |
May 20, 2016 | 159.20 | 160.79 | 156.45 | 160.10 | 301,179 | +1.06(+0.67%) |
May 19, 2016 | 157.24 | 159.51 | 158.03 | 159.04 | 296,956 | +1.01(+0.64%) |
May 18, 2016 | 157.75 | 160.17 | 156.35 | 158.03 | 367,880 | +0.08(+0.05%) |
May 17, 2016 | 159.78 | 160.92 | 157.26 | 157.95 | 432,601 | -2.13(-1.33%) |
May 16, 2016 | 158.11 | 161.48 | 156.96 | 160.08 | 460,258 | +4.35(+2.80%) |
May 13, 2016 | 155.44 | 157.65 | 155.05 | 155.72 | 240,843 | +0.56(+0.36%) |
May 12, 2016 | 155.51 | 157.59 | 153.59 | 155.17 | 508,495 | +0.39(+0.25%) |
May 11, 2016 | 155.88 | 157.28 | 154.76 | 154.78 | 227,976 | -1.04(-0.67%) |
May 10, 2016 | 154.88 | 156.54 | 153.88 | 155.81 | 259,821 | +0.93(+0.60%) |
May 09, 2016 | 153.05 | 156.35 | 152.34 | 154.89 | 283,348 | +1.82(+1.19%) |
May 06, 2016 | 152.14 | 153.91 | 151.85 | 153.07 | 228,207 | -0.38(-0.25%) |
May 05, 2016 | 153.17 | 154.22 | 152.58 | 153.45 | 215,373 | +0.43(+0.28%) |
May 04, 2016 | 153.25 | 153.76 | 152.21 | 153.02 | 242,149 | -1.05(-0.68%) |
May 03, 2016 | 153.79 | 154.78 | 152.86 | 154.07 | 250,396 | -0.30(-0.19%) |