Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 144.40 | 146.51 | 144.40 | 145.09 | 211,329 | +0.51(+0.35%) |
Jul 28, 2016 | 144.90 | 145.39 | 144.14 | 144.58 | 142,453 | -0.41(-0.28%) |
Jul 27, 2016 | 144.97 | 146.09 | 144.72 | 144.99 | 120,806 | -0.05(-0.03%) |
Jul 26, 2016 | 143.26 | 145.24 | 143.26 | 145.04 | 61,872 | +1.78(+1.24%) |
Jul 25, 2016 | 143.36 | 143.58 | 142.06 | 143.26 | 136,129 | +0.27(+0.19%) |
Jul 22, 2016 | 143.76 | 144.11 | 142.41 | 142.99 | 103,486 | -0.52(-0.36%) |
Jul 21, 2016 | 144.40 | 144.78 | 142.89 | 143.51 | 70,893 | -1.30(-0.90%) |
Jul 20, 2016 | 144.37 | 145.71 | 144.13 | 144.81 | 84,849 | +0.39(+0.27%) |
Jul 19, 2016 | 144.47 | 145.82 | 143.59 | 144.42 | 65,304 | -0.39(-0.27%) |
Jul 18, 2016 | 144.47 | 145.68 | 143.96 | 144.81 | 97,594 | +0.74(+0.51%) |
Jul 15, 2016 | 145.15 | 145.25 | 142.36 | 144.07 | 59,072 | -1.04(-0.72%) |
Jul 14, 2016 | 145.35 | 145.64 | 144.28 | 145.11 | 56,800 | +0.90(+0.62%) |
Jul 13, 2016 | 145.47 | 145.62 | 143.92 | 144.21 | 55,958 | -0.69(-0.48%) |
Jul 12, 2016 | 144.83 | 145.22 | 144.33 | 144.90 | 52,515 | +0.98(+0.68%) |
Jul 11, 2016 | 143.85 | 144.72 | 142.91 | 143.92 | 61,296 | +0.11(+0.08%) |
Jul 08, 2016 | 143.22 | 144.05 | 142.67 | 143.81 | 75,211 | +1.14(+0.80%) |
Jul 07, 2016 | 142.69 | 143.29 | 141.98 | 142.67 | 67,706 | +0.17(+0.12%) |
Jul 06, 2016 | 140.53 | 142.79 | 140.53 | 142.50 | 147,352 | +1.16(+0.82%) |
Jul 05, 2016 | 142.93 | 142.93 | 140.58 | 141.34 | 81,366 | -1.68(-1.17%) |
Jul 01, 2016 | 142.87 | 143.02 | 143.02 | 143.02 | 79,900 | +0.00(+0.00%) |
Jun 30, 2016 | 139.15 | 143.04 | 139.15 | 143.02 | 135,516 | +3.84(+2.76%) |
Jun 29, 2016 | 140.12 | 140.12 | 138.66 | 139.18 | 87,748 | +0.44(+0.32%) |
Jun 28, 2016 | 138.01 | 139.14 | 137.24 | 138.74 | 94,477 | +1.57(+1.14%) |
Jun 27, 2016 | 137.24 | 138.50 | 135.94 | 137.17 | 204,223 | -1.52(-1.10%) |
Jun 24, 2016 | 137.59 | 139.14 | 137.59 | 138.69 | 331,874 | -3.70(-2.60%) |
Jun 23, 2016 | 142.21 | 143.95 | 141.31 | 142.39 | 133,176 | +0.49(+0.35%) |
Jun 22, 2016 | 141.55 | 143.53 | 140.96 | 141.90 | 170,629 | +0.07(+0.05%) |
Jun 21, 2016 | 142.69 | 143.62 | 141.03 | 141.83 | 111,253 | -1.09(-0.76%) |
Jun 20, 2016 | 142.00 | 143.51 | 141.43 | 142.92 | 80,652 | +2.00(+1.42%) |
Jun 17, 2016 | 140.17 | 141.50 | 140.10 | 140.92 | 271,847 | +0.92(+0.66%) |
Jun 16, 2016 | 140.78 | 141.89 | 138.79 | 140.00 | 196,218 | -1.16(-0.82%) |
Jun 15, 2016 | 144.13 | 144.33 | 141.06 | 141.16 | 186,380 | -3.01(-2.09%) |
Jun 14, 2016 | 144.86 | 144.99 | 143.00 | 144.17 | 55,362 | -0.67(-0.46%) |
Jun 13, 2016 | 146.04 | 147.60 | 144.77 | 144.84 | 64,973 | -1.74(-1.19%) |
Jun 10, 2016 | 148.03 | 149.96 | 146.35 | 146.58 | 54,513 | -2.06(-1.39%) |
Jun 09, 2016 | 149.12 | 149.61 | 148.29 | 148.64 | 56,578 | -1.35(-0.90%) |
Jun 08, 2016 | 149.01 | 150.00 | 148.60 | 149.99 | 89,721 | +0.54(+0.36%) |
Jun 07, 2016 | 148.39 | 149.51 | 147.63 | 149.45 | 96,962 | +0.89(+0.60%) |
Jun 06, 2016 | 148.86 | 149.38 | 148.15 | 148.56 | 72,773 | +0.26(+0.18%) |
Jun 03, 2016 | 149.36 | 149.36 | 147.14 | 148.30 | 56,386 | -1.19(-0.80%) |
Jun 02, 2016 | 148.99 | 149.88 | 148.64 | 149.49 | 90,800 | +0.35(+0.23%) |
Jun 01, 2016 | 148.36 | 149.42 | 147.61 | 149.14 | 94,076 | +0.29(+0.19%) |
May 31, 2016 | 149.05 | 149.87 | 148.26 | 148.85 | 83,420 | +0.13(+0.09%) |
May 27, 2016 | 148.38 | 148.72 | 148.72 | 148.72 | 61,800 | +0.91(+0.62%) |
May 26, 2016 | 147.89 | 148.85 | 147.54 | 147.81 | 116,380 | -0.18(-0.12%) |
May 25, 2016 | 147.60 | 148.58 | 147.11 | 147.99 | 153,798 | -0.06(-0.04%) |
May 24, 2016 | 145.24 | 148.43 | 144.75 | 148.05 | 77,709 | +3.90(+2.71%) |
May 23, 2016 | 144.48 | 145.06 | 143.30 | 144.15 | 90,911 | -0.21(-0.15%) |
May 20, 2016 | 143.04 | 144.50 | 143.04 | 144.36 | 114,599 | +1.81(+1.27%) |
May 19, 2016 | 142.06 | 143.53 | 141.40 | 142.55 | 132,455 | -0.60(-0.42%) |
May 18, 2016 | 141.11 | 143.50 | 141.11 | 143.15 | 149,662 | +0.77(+0.54%) |
May 17, 2016 | 143.92 | 144.40 | 141.83 | 142.38 | 92,606 | -1.93(-1.34%) |
May 16, 2016 | 142.91 | 144.78 | 142.91 | 144.31 | 63,260 | +1.24(+0.87%) |
May 13, 2016 | 142.34 | 144.59 | 142.12 | 143.07 | 132,788 | -0.12(-0.08%) |
May 12, 2016 | 142.55 | 143.56 | 141.94 | 143.19 | 130,458 | +1.32(+0.93%) |
May 11, 2016 | 142.85 | 143.28 | 141.68 | 141.87 | 174,347 | -0.85(-0.60%) |
May 10, 2016 | 142.72 | 142.97 | 142.06 | 142.72 | 73,625 | +0.86(+0.61%) |
May 09, 2016 | 141.10 | 142.80 | 140.85 | 141.86 | 130,355 | +0.23(+0.16%) |
May 06, 2016 | 142.07 | 143.70 | 138.81 | 141.63 | 321,367 | -1.76(-1.23%) |
May 05, 2016 | 142.72 | 144.00 | 141.27 | 143.39 | 104,869 | +1.06(+0.74%) |
May 04, 2016 | 143.05 | 144.29 | 141.71 | 142.33 | 102,996 | -0.89(-0.62%) |
May 03, 2016 | 142.76 | 144.14 | 142.12 | 143.22 | 91,882 | -0.85(-0.59%) |