Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 184.88 | 187.49 | 176.01 | 180.67 | 468,805 | -4.25(-2.30%) |
Jul 28, 2016 | 186.36 | 187.54 | 182.67 | 184.92 | 241,505 | -1.41(-0.76%) |
Jul 27, 2016 | 184.94 | 188.26 | 179.46 | 186.33 | 534,611 | -2.59(-1.37%) |
Jul 26, 2016 | 189.63 | 193.28 | 187.12 | 188.92 | 80,078 | -0.39(-0.21%) |
Jul 25, 2016 | 194.00 | 194.50 | 188.99 | 189.31 | 203,677 | -4.36(-2.25%) |
Jul 22, 2016 | 199.27 | 204.66 | 193.00 | 193.67 | 525,022 | -5.44(-2.73%) |
Jul 21, 2016 | 194.44 | 199.89 | 194.10 | 199.11 | 100,727 | +3.87(+1.98%) |
Jul 20, 2016 | 195.10 | 196.37 | 190.80 | 195.24 | 120,694 | +0.60(+0.31%) |
Jul 19, 2016 | 194.85 | 197.57 | 192.68 | 194.64 | 168,779 | -1.87(-0.95%) |
Jul 18, 2016 | 198.00 | 199.53 | 194.89 | 196.51 | 156,596 | -1.48(-0.75%) |
Jul 15, 2016 | 193.76 | 198.64 | 192.38 | 197.99 | 145,389 | +4.66(+2.41%) |
Jul 14, 2016 | 192.06 | 194.26 | 187.66 | 193.33 | 118,422 | +2.75(+1.44%) |
Jul 13, 2016 | 187.91 | 192.99 | 184.80 | 190.58 | 196,992 | +3.55(+1.90%) |
Jul 12, 2016 | 183.78 | 189.00 | 182.23 | 187.03 | 389,430 | +3.44(+1.87%) |
Jul 11, 2016 | 183.36 | 185.62 | 181.74 | 183.59 | 193,547 | -0.88(-0.48%) |
Jul 08, 2016 | 179.97 | 187.10 | 177.36 | 184.47 | 161,446 | +7.11(+4.01%) |
Jul 07, 2016 | 177.81 | 179.40 | 174.45 | 177.36 | 285,594 | +4.46(+2.58%) |
Jul 05, 2016 | 181.04 | 181.16 | 172.67 | 172.90 | 153,636 | -9.90(-5.42%) |
Jul 01, 2016 | 184.76 | 182.80 | 182.80 | 182.80 | 120,900 | -2.28(-1.23%) |
Jun 30, 2016 | 179.79 | 185.08 | 179.35 | 185.08 | 168,375 | +5.22(+2.90%) |
Jun 29, 2016 | 179.00 | 180.44 | 177.68 | 179.86 | 116,634 | +4.20(+2.39%) |
Jun 28, 2016 | 172.03 | 178.37 | 172.00 | 175.66 | 157,975 | +5.63(+3.31%) |
Jun 27, 2016 | 171.04 | 173.31 | 168.77 | 170.03 | 178,158 | -2.74(-1.59%) |
Jun 24, 2016 | 171.71 | 176.74 | 170.10 | 172.77 | 238,321 | -5.24(-2.94%) |
Jun 23, 2016 | 173.61 | 180.00 | 171.74 | 178.01 | 215,110 | +6.12(+3.56%) |
Jun 22, 2016 | 175.40 | 177.40 | 171.35 | 171.89 | 284,356 | -1.78(-1.02%) |
Jun 21, 2016 | 179.50 | 179.50 | 171.86 | 173.67 | 213,654 | -4.98(-2.79%) |
Jun 20, 2016 | 172.21 | 187.47 | 172.21 | 178.65 | 287,120 | +11.16(+6.66%) |
Jun 17, 2016 | 170.29 | 174.44 | 167.49 | 167.49 | 374,173 | -2.51(-1.48%) |
Jun 16, 2016 | 174.74 | 177.13 | 166.90 | 170.00 | 475,811 | -4.75(-2.72%) |
Jun 15, 2016 | 173.26 | 178.29 | 172.24 | 174.75 | 203,595 | +2.74(+1.59%) |
Jun 14, 2016 | 175.67 | 180.42 | 170.56 | 172.01 | 240,502 | -4.05(-2.30%) |
Jun 13, 2016 | 177.55 | 181.53 | 175.31 | 176.06 | 140,880 | -2.15(-1.21%) |
Jun 10, 2016 | 173.86 | 179.44 | 170.96 | 178.21 | 396,837 | +3.13(+1.79%) |
Jun 09, 2016 | 181.00 | 183.28 | 172.66 | 175.08 | 544,654 | -5.48(-3.04%) |
Jun 08, 2016 | 183.48 | 188.14 | 178.64 | 180.56 | 372,248 | -2.29(-1.25%) |
Jun 07, 2016 | 191.99 | 195.97 | 182.30 | 182.85 | 355,959 | -8.41(-4.40%) |
Jun 06, 2016 | 182.94 | 196.07 | 182.02 | 191.26 | 253,121 | +8.73(+4.78%) |
Jun 03, 2016 | 185.60 | 185.98 | 181.79 | 182.53 | 302,679 | -3.28(-1.77%) |
Jun 02, 2016 | 184.00 | 186.18 | 183.11 | 185.81 | 111,705 | +1.49(+0.81%) |
Jun 01, 2016 | 185.60 | 185.82 | 181.62 | 184.32 | 216,344 | -3.02(-1.61%) |
May 31, 2016 | 187.36 | 189.50 | 185.68 | 187.34 | 94,717 | +1.05(+0.56%) |
May 27, 2016 | 187.26 | 186.29 | 186.29 | 186.29 | 161,600 | -1.05(-0.56%) |
May 26, 2016 | 187.24 | 190.56 | 182.63 | 187.34 | 186,158 | +0.64(+0.34%) |
May 25, 2016 | 191.04 | 194.95 | 186.07 | 186.70 | 344,689 | -3.13(-1.65%) |
May 24, 2016 | 183.15 | 191.07 | 182.74 | 189.83 | 266,543 | +6.07(+3.30%) |
May 23, 2016 | 177.19 | 185.28 | 177.06 | 183.76 | 276,916 | +6.88(+3.89%) |
May 20, 2016 | 174.70 | 177.99 | 173.50 | 176.88 | 250,410 | +3.39(+1.95%) |
May 19, 2016 | 176.47 | 177.64 | 173.18 | 173.49 | 164,353 | -4.04(-2.28%) |
May 18, 2016 | 176.67 | 179.97 | 175.18 | 177.53 | 136,044 | +1.07(+0.61%) |
May 17, 2016 | 174.09 | 178.49 | 174.09 | 176.46 | 173,595 | +1.25(+0.71%) |
May 16, 2016 | 176.66 | 178.99 | 173.35 | 175.21 | 202,935 | -0.13(-0.07%) |
May 13, 2016 | 177.81 | 179.82 | 174.20 | 175.34 | 169,533 | -2.41(-1.36%) |
May 12, 2016 | 181.62 | 188.16 | 177.19 | 177.75 | 274,234 | -3.63(-2.00%) |
May 11, 2016 | 177.03 | 183.60 | 176.01 | 181.38 | 250,884 | -1.52(-0.83%) |
May 10, 2016 | 183.30 | 184.16 | 181.30 | 182.90 | 118,691 | -0.68(-0.37%) |
May 09, 2016 | 184.51 | 186.96 | 181.35 | 183.58 | 106,000 | -1.77(-0.95%) |
May 06, 2016 | 182.23 | 186.78 | 181.43 | 185.35 | 116,536 | +2.50(+1.37%) |
May 05, 2016 | 184.00 | 187.97 | 182.26 | 182.85 | 181,247 | -1.15(-0.63%) |
May 04, 2016 | 185.78 | 188.59 | 181.30 | 184.00 | 313,509 | -0.93(-0.50%) |
May 03, 2016 | 187.15 | 188.01 | 178.31 | 184.93 | 432,223 | -7.22(-3.76%) |