Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 147.05 | 150.44 | 147.05 | 149.09 | 1,919,601 | +1.95(+1.33%) |
Jul 28, 2016 | 145.66 | 148.24 | 145.53 | 147.14 | 1,406,496 | +1.56(+1.07%) |
Jul 27, 2016 | 147.85 | 147.88 | 143.84 | 145.58 | 2,417,594 | -1.84(-1.25%) |
Jul 26, 2016 | 147.43 | 147.82 | 146.75 | 147.42 | 1,401,844 | +0.01(+0.01%) |
Jul 25, 2016 | 148.31 | 148.68 | 147.15 | 147.41 | 1,218,804 | -0.54(-0.36%) |
Jul 22, 2016 | 147.02 | 148.49 | 146.79 | 147.95 | 1,473,097 | +0.72(+0.49%) |
Jul 21, 2016 | 146.27 | 147.32 | 145.02 | 147.23 | 1,022,695 | +0.63(+0.43%) |
Jul 20, 2016 | 146.73 | 146.76 | 145.66 | 146.59 | 1,144,939 | +0.14(+0.09%) |
Jul 19, 2016 | 146.18 | 146.46 | 144.89 | 146.46 | 1,640,180 | +0.49(+0.34%) |
Jul 18, 2016 | 146.47 | 146.74 | 145.34 | 145.97 | 1,292,923 | -0.43(-0.30%) |
Jul 15, 2016 | 146.19 | 146.55 | 144.43 | 146.40 | 1,698,301 | +0.50(+0.35%) |
Jul 14, 2016 | 147.25 | 147.25 | 145.45 | 145.89 | 1,766,081 | -1.36(-0.92%) |
Jul 13, 2016 | 145.63 | 147.26 | 145.15 | 147.25 | 1,818,630 | +1.83(+1.26%) |
Jul 12, 2016 | 145.34 | 145.68 | 143.93 | 145.43 | 1,911,290 | -0.18(-0.13%) |
Jul 11, 2016 | 144.34 | 145.94 | 143.40 | 145.61 | 1,520,104 | +1.43(+0.99%) |
Jul 08, 2016 | 142.36 | 144.30 | 141.86 | 144.18 | 1,755,555 | +2.61(+1.84%) |
Jul 07, 2016 | 142.52 | 142.93 | 140.44 | 141.57 | 1,881,704 | -1.28(-0.90%) |
Jul 06, 2016 | 144.26 | 144.68 | 142.37 | 142.85 | 2,127,728 | -1.77(-1.22%) |
Jul 05, 2016 | 142.72 | 144.62 | 142.69 | 144.62 | 2,012,891 | +2.03(+1.42%) |
Jul 01, 2016 | 142.85 | 142.59 | 142.59 | 142.59 | 1,595,777 | +0.16(+0.11%) |
Jun 30, 2016 | 141.66 | 142.61 | 140.46 | 142.43 | 3,156,760 | +1.29(+0.92%) |
Jun 29, 2016 | 140.46 | 141.93 | 139.82 | 141.14 | 2,399,429 | +1.21(+0.86%) |
Jun 28, 2016 | 137.38 | 140.01 | 136.59 | 139.93 | 2,637,597 | +3.38(+2.47%) |
Jun 27, 2016 | 134.91 | 136.66 | 133.88 | 136.56 | 2,719,747 | +0.95(+0.70%) |
Jun 24, 2016 | 134.34 | 137.13 | 133.31 | 135.60 | 2,640,448 | -1.70(-1.24%) |
Jun 23, 2016 | 137.76 | 138.19 | 136.90 | 137.30 | 1,111,893 | +0.33(+0.24%) |
Jun 22, 2016 | 137.25 | 137.57 | 136.42 | 136.97 | 1,656,710 | +0.10(+0.08%) |
Jun 21, 2016 | 136.11 | 137.21 | 135.94 | 136.87 | 1,813,400 | +0.97(+0.71%) |
Jun 20, 2016 | 136.53 | 137.75 | 135.56 | 135.91 | 1,849,315 | +0.70(+0.52%) |
Jun 17, 2016 | 135.33 | 135.33 | 133.71 | 135.20 | 2,212,264 | -0.21(-0.16%) |
Jun 16, 2016 | 133.78 | 135.50 | 133.17 | 135.41 | 1,284,059 | +1.31(+0.97%) |
Jun 15, 2016 | 133.42 | 134.81 | 133.42 | 134.10 | 1,920,774 | +0.92(+0.69%) |
Jun 14, 2016 | 132.26 | 134.16 | 131.94 | 133.19 | 1,915,142 | +0.72(+0.54%) |
Jun 13, 2016 | 131.87 | 133.00 | 131.30 | 132.47 | 1,521,546 | +0.97(+0.73%) |
Jun 10, 2016 | 131.84 | 132.53 | 131.21 | 131.50 | 1,264,219 | -0.91(-0.69%) |
Jun 09, 2016 | 132.19 | 133.14 | 131.34 | 132.42 | 1,256,183 | +0.13(+0.10%) |
Jun 08, 2016 | 130.91 | 132.57 | 130.68 | 132.29 | 1,845,040 | +1.27(+0.97%) |
Jun 07, 2016 | 130.46 | 131.91 | 130.45 | 131.01 | 1,343,296 | +0.55(+0.42%) |
Jun 06, 2016 | 131.29 | 132.26 | 129.71 | 130.46 | 2,086,324 | -0.54(-0.41%) |
Jun 03, 2016 | 130.45 | 131.22 | 129.77 | 131.00 | 2,093,564 | +1.37(+1.06%) |
Jun 02, 2016 | 129.53 | 130.22 | 128.78 | 129.63 | 1,698,006 | -0.56(-0.43%) |
Jun 01, 2016 | 129.09 | 130.85 | 129.09 | 130.19 | 1,835,060 | +0.41(+0.31%) |
May 31, 2016 | 130.55 | 130.58 | 128.75 | 129.78 | 2,246,283 | -0.09(-0.07%) |
May 27, 2016 | 129.49 | 129.87 | 129.87 | 129.87 | 1,350,448 | +0.42(+0.33%) |
May 26, 2016 | 128.90 | 130.12 | 128.05 | 129.45 | 1,283,882 | +0.68(+0.53%) |
May 25, 2016 | 129.98 | 130.23 | 127.90 | 128.77 | 2,332,626 | -1.01(-0.78%) |
May 24, 2016 | 129.28 | 130.95 | 128.87 | 129.78 | 2,274,254 | +1.23(+0.96%) |
May 23, 2016 | 128.35 | 129.21 | 127.51 | 128.54 | 1,950,714 | +0.41(+0.32%) |
May 20, 2016 | 128.00 | 129.28 | 127.42 | 128.14 | 3,452,123 | +0.84(+0.66%) |
May 19, 2016 | 126.06 | 127.56 | 125.59 | 127.30 | 2,914,512 | +0.24(+0.19%) |
May 18, 2016 | 127.81 | 128.62 | 125.31 | 127.06 | 3,703,171 | -1.30(-1.01%) |
May 17, 2016 | 130.12 | 130.43 | 127.62 | 128.36 | 2,926,724 | -2.57(-1.96%) |
May 16, 2016 | 129.06 | 131.49 | 128.36 | 130.93 | 2,737,151 | +1.90(+1.47%) |
May 13, 2016 | 131.86 | 131.86 | 128.13 | 129.03 | 5,131,422 | -3.91(-2.94%) |
May 12, 2016 | 132.92 | 133.78 | 130.14 | 132.94 | 4,709,385 | +0.52(+0.39%) |
May 11, 2016 | 139.05 | 139.08 | 131.80 | 132.41 | 6,174,957 | -6.96(-4.99%) |
May 10, 2016 | 139.22 | 139.95 | 138.83 | 139.37 | 1,739,807 | +0.57(+0.41%) |
May 09, 2016 | 137.28 | 138.83 | 136.36 | 138.80 | 1,851,265 | +1.45(+1.05%) |
May 06, 2016 | 135.68 | 137.39 | 135.34 | 137.35 | 1,674,465 | +1.55(+1.14%) |
May 05, 2016 | 134.62 | 135.86 | 134.18 | 135.80 | 1,697,543 | +0.53(+0.39%) |
May 04, 2016 | 132.44 | 135.39 | 132.44 | 135.27 | 1,700,265 | +1.73(+1.30%) |
May 03, 2016 | 132.44 | 133.62 | 132.37 | 133.54 | 1,163,539 | +0.29(+0.22%) |