Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 191.25 | 191.88 | 190.70 | 190.72 | 873,968 | -0.53(-0.28%) |
Jul 28, 2016 | 191.73 | 192.70 | 189.83 | 191.25 | 1,384,825 | -0.51(-0.27%) |
Jul 27, 2016 | 195.50 | 195.71 | 190.34 | 191.76 | 1,617,114 | -0.48(-0.25%) |
Jul 26, 2016 | 193.00 | 193.57 | 191.89 | 192.24 | 1,163,591 | -0.69(-0.36%) |
Jul 25, 2016 | 193.19 | 193.19 | 191.50 | 192.92 | 1,042,809 | -0.41(-0.21%) |
Jul 22, 2016 | 191.62 | 193.63 | 191.05 | 193.34 | 924,796 | +1.22(+0.64%) |
Jul 21, 2016 | 196.15 | 196.17 | 191.27 | 192.11 | 1,189,488 | -3.82(-1.95%) |
Jul 20, 2016 | 195.67 | 196.52 | 195.01 | 195.93 | 1,458,684 | +0.88(+0.45%) |
Jul 19, 2016 | 194.57 | 197.31 | 192.04 | 195.05 | 2,419,022 | +0.65(+0.33%) |
Jul 18, 2016 | 195.58 | 195.59 | 194.29 | 194.40 | 1,030,766 | -0.57(-0.29%) |
Jul 15, 2016 | 195.45 | 195.45 | 194.36 | 194.97 | 1,982,894 | +0.29(+0.15%) |
Jul 14, 2016 | 196.43 | 196.50 | 194.41 | 194.68 | 1,382,094 | -0.57(-0.29%) |
Jul 13, 2016 | 194.68 | 195.44 | 194.12 | 195.25 | 1,704,763 | +1.15(+0.59%) |
Jul 12, 2016 | 195.81 | 196.03 | 193.91 | 194.10 | 1,084,381 | -1.31(-0.67%) |
Jul 11, 2016 | 195.71 | 197.03 | 195.11 | 195.41 | 1,486,027 | -0.01(-0.00%) |
Jul 08, 2016 | 195.01 | 195.62 | 194.13 | 195.42 | 2,040,138 | +1.29(+0.67%) |
Jul 07, 2016 | 194.92 | 195.47 | 193.52 | 194.13 | 857,554 | -1.08(-0.55%) |
Jul 06, 2016 | 195.14 | 195.51 | 193.93 | 195.21 | 967,209 | +0.16(+0.08%) |
Jul 05, 2016 | 195.06 | 195.67 | 194.22 | 195.05 | 1,093,251 | -0.22(-0.11%) |
Jul 01, 2016 | 195.89 | 195.27 | 195.27 | 195.27 | 857,794 | -0.42(-0.22%) |
Jun 30, 2016 | 191.86 | 196.43 | 191.85 | 195.69 | 1,687,732 | +4.44(+2.32%) |
Jun 29, 2016 | 191.22 | 191.59 | 190.17 | 191.26 | 1,272,630 | +0.98(+0.51%) |
Jun 28, 2016 | 189.41 | 190.32 | 187.42 | 190.28 | 1,210,454 | +1.74(+0.92%) |
Jun 27, 2016 | 186.55 | 188.75 | 184.96 | 188.54 | 1,706,824 | +1.27(+0.68%) |
Jun 24, 2016 | 184.00 | 189.28 | 183.38 | 187.27 | 3,617,178 | -1.75(-0.93%) |
Jun 23, 2016 | 190.72 | 190.72 | 188.27 | 189.02 | 630,052 | -0.17(-0.09%) |
Jun 22, 2016 | 189.81 | 190.18 | 189.09 | 189.19 | 618,420 | +0.04(+0.02%) |
Jun 21, 2016 | 190.32 | 190.48 | 189.08 | 189.15 | 483,668 | -0.27(-0.14%) |
Jun 20, 2016 | 190.25 | 190.86 | 189.25 | 189.43 | 741,213 | +0.74(+0.39%) |
Jun 17, 2016 | 191.05 | 191.05 | 186.85 | 188.69 | 989,812 | -2.13(-1.12%) |
Jun 16, 2016 | 190.73 | 191.15 | 188.69 | 190.82 | 820,352 | -0.40(-0.21%) |
Jun 15, 2016 | 191.65 | 191.93 | 190.71 | 191.21 | 616,682 | +0.25(+0.13%) |
Jun 14, 2016 | 188.09 | 191.13 | 188.09 | 190.97 | 569,321 | +1.64(+0.86%) |
Jun 13, 2016 | 190.76 | 191.18 | 189.16 | 189.33 | 557,343 | -2.03(-1.06%) |
Jun 10, 2016 | 191.52 | 192.38 | 190.92 | 191.36 | 517,996 | -1.07(-0.56%) |
Jun 09, 2016 | 191.20 | 192.57 | 190.77 | 192.44 | 523,885 | +0.81(+0.42%) |
Jun 08, 2016 | 189.90 | 191.90 | 189.48 | 191.63 | 677,299 | +1.73(+0.91%) |
Jun 07, 2016 | 189.74 | 190.77 | 189.74 | 189.89 | 795,241 | +0.22(+0.12%) |
Jun 06, 2016 | 189.49 | 190.33 | 189.13 | 189.67 | 642,368 | +0.23(+0.12%) |
Jun 03, 2016 | 187.53 | 190.11 | 186.08 | 189.44 | 986,406 | +1.58(+0.84%) |
Jun 02, 2016 | 187.87 | 188.26 | 186.68 | 187.86 | 773,654 | +0.10(+0.05%) |
Jun 01, 2016 | 185.48 | 187.97 | 185.22 | 187.76 | 1,048,261 | +1.31(+0.71%) |
May 31, 2016 | 187.98 | 188.92 | 185.17 | 186.45 | 1,171,074 | -1.53(-0.82%) |
May 27, 2016 | 187.41 | 187.98 | 187.98 | 187.98 | 664,311 | +0.41(+0.22%) |
May 26, 2016 | 187.57 | 188.31 | 187.03 | 187.57 | 586,376 | -0.33(-0.18%) |
May 25, 2016 | 189.15 | 189.45 | 187.86 | 187.90 | 699,335 | -0.31(-0.16%) |
May 24, 2016 | 186.44 | 189.02 | 186.44 | 188.21 | 703,679 | +2.21(+1.19%) |
May 23, 2016 | 186.52 | 186.78 | 185.68 | 186.00 | 687,567 | -0.49(-0.26%) |
May 20, 2016 | 186.11 | 186.75 | 185.10 | 186.49 | 831,894 | +1.45(+0.78%) |
May 19, 2016 | 186.30 | 186.75 | 183.83 | 185.04 | 1,060,798 | -2.69(-1.43%) |
May 18, 2016 | 186.95 | 188.99 | 186.48 | 187.74 | 901,024 | +0.47(+0.25%) |
May 17, 2016 | 189.33 | 189.95 | 186.05 | 187.26 | 1,212,860 | -1.87(-0.99%) |
May 16, 2016 | 187.60 | 189.66 | 186.74 | 189.13 | 765,474 | +1.53(+0.82%) |
May 13, 2016 | 190.24 | 190.68 | 187.16 | 187.60 | 1,350,615 | -3.51(-1.84%) |
May 12, 2016 | 188.10 | 191.86 | 188.10 | 191.10 | 1,525,709 | +3.21(+1.71%) |
May 11, 2016 | 190.64 | 191.47 | 187.74 | 187.89 | 997,755 | -2.73(-1.43%) |
May 10, 2016 | 188.56 | 190.81 | 188.25 | 190.62 | 1,032,153 | +2.45(+1.30%) |
May 09, 2016 | 187.88 | 189.02 | 186.71 | 188.17 | 947,300 | +0.47(+0.25%) |
May 06, 2016 | 185.62 | 187.76 | 185.52 | 187.70 | 937,061 | +1.90(+1.02%) |
May 05, 2016 | 184.69 | 185.87 | 184.48 | 185.80 | 1,255,551 | +1.21(+0.66%) |
May 04, 2016 | 182.88 | 184.75 | 182.42 | 184.59 | 1,462,266 | +0.83(+0.45%) |
May 03, 2016 | 181.86 | 183.92 | 181.26 | 183.76 | 1,089,107 | +1.13(+0.62%) |