Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 174.72 | 178.70 | 174.39 | 175.02 | 1,863,420 | +0.22(+0.13%) |
Jul 28, 2016 | 179.29 | 179.29 | 173.12 | 174.81 | 2,248,313 | -7.00(-3.85%) |
Jul 27, 2016 | 183.31 | 183.31 | 179.99 | 181.81 | 1,248,678 | -1.65(-0.90%) |
Jul 26, 2016 | 184.36 | 184.76 | 182.60 | 183.46 | 810,309 | -1.12(-0.61%) |
Jul 25, 2016 | 186.39 | 186.93 | 183.07 | 184.58 | 569,874 | -1.30(-0.70%) |
Jul 22, 2016 | 184.44 | 186.96 | 183.97 | 185.88 | 869,327 | +1.53(+0.83%) |
Jul 21, 2016 | 184.39 | 184.45 | 182.96 | 184.35 | 905,410 | -0.20(-0.11%) |
Jul 20, 2016 | 184.80 | 184.95 | 183.71 | 184.55 | 518,109 | -0.16(-0.09%) |
Jul 19, 2016 | 184.36 | 184.74 | 182.38 | 184.71 | 975,549 | +0.65(+0.35%) |
Jul 18, 2016 | 184.81 | 185.05 | 183.31 | 184.06 | 978,388 | -0.27(-0.15%) |
Jul 15, 2016 | 186.12 | 186.38 | 183.43 | 184.33 | 904,001 | -1.79(-0.96%) |
Jul 14, 2016 | 188.56 | 188.56 | 184.66 | 186.12 | 869,024 | -1.74(-0.93%) |
Jul 13, 2016 | 187.94 | 188.29 | 186.68 | 187.87 | 918,174 | +0.48(+0.25%) |
Jul 12, 2016 | 187.90 | 188.78 | 185.36 | 187.39 | 854,260 | -0.56(-0.30%) |
Jul 11, 2016 | 189.09 | 189.51 | 186.53 | 187.95 | 890,442 | -0.57(-0.30%) |
Jul 08, 2016 | 186.58 | 188.79 | 185.91 | 188.52 | 1,245,973 | +2.61(+1.40%) |
Jul 07, 2016 | 188.56 | 188.56 | 184.86 | 185.91 | 959,997 | -3.19(-1.69%) |
Jul 06, 2016 | 189.98 | 191.07 | 188.50 | 189.10 | 1,291,573 | -1.18(-0.62%) |
Jul 05, 2016 | 185.86 | 190.47 | 185.86 | 190.28 | 1,377,374 | +4.32(+2.32%) |
Jul 01, 2016 | 187.93 | 185.95 | 185.95 | 185.95 | 896,439 | -1.28(-0.68%) |
Jun 30, 2016 | 186.32 | 187.34 | 184.37 | 187.24 | 1,201,368 | +1.16(+0.62%) |
Jun 29, 2016 | 186.12 | 188.12 | 185.20 | 186.08 | 950,662 | +0.64(+0.34%) |
Jun 28, 2016 | 183.87 | 186.21 | 183.25 | 185.44 | 1,325,286 | +2.15(+1.17%) |
Jun 27, 2016 | 176.25 | 184.11 | 176.16 | 183.29 | 1,999,930 | +6.51(+3.68%) |
Jun 24, 2016 | 172.14 | 179.77 | 172.14 | 176.78 | 1,860,103 | +0.23(+0.13%) |
Jun 23, 2016 | 177.13 | 178.65 | 175.98 | 176.55 | 1,221,407 | +0.64(+0.36%) |
Jun 22, 2016 | 176.61 | 176.72 | 174.39 | 175.91 | 1,182,837 | -0.72(-0.41%) |
Jun 21, 2016 | 177.54 | 178.31 | 176.59 | 176.64 | 1,003,624 | +0.12(+0.07%) |
Jun 20, 2016 | 177.80 | 179.57 | 176.24 | 176.51 | 1,301,090 | -0.29(-0.16%) |
Jun 17, 2016 | 178.77 | 178.90 | 175.16 | 176.80 | 1,592,444 | -2.19(-1.22%) |
Jun 16, 2016 | 177.84 | 180.91 | 177.43 | 178.99 | 1,417,526 | +0.66(+0.37%) |
Jun 15, 2016 | 175.80 | 179.29 | 174.50 | 178.33 | 1,751,084 | +3.89(+2.23%) |
Jun 14, 2016 | 176.18 | 176.56 | 174.36 | 174.44 | 1,476,728 | -1.63(-0.93%) |
Jun 13, 2016 | 176.23 | 178.01 | 175.91 | 176.07 | 1,254,727 | +0.26(+0.15%) |
Jun 10, 2016 | 177.41 | 177.84 | 174.97 | 175.81 | 2,527,165 | -2.65(-1.48%) |
Jun 09, 2016 | 182.03 | 183.80 | 177.69 | 178.46 | 2,096,925 | -4.78(-2.61%) |
Jun 08, 2016 | 185.47 | 186.81 | 178.89 | 183.23 | 2,066,989 | -2.68(-1.44%) |
Jun 07, 2016 | 186.97 | 188.50 | 185.75 | 185.91 | 1,163,655 | -1.25(-0.67%) |
Jun 06, 2016 | 189.42 | 191.04 | 186.37 | 187.17 | 982,779 | -2.07(-1.09%) |
Jun 03, 2016 | 187.80 | 190.14 | 187.80 | 189.24 | 1,043,906 | +1.66(+0.88%) |
Jun 02, 2016 | 185.82 | 187.62 | 184.87 | 187.58 | 830,289 | +0.87(+0.46%) |
Jun 01, 2016 | 183.98 | 186.96 | 183.45 | 186.72 | 957,414 | +2.24(+1.21%) |
May 31, 2016 | 185.81 | 186.26 | 183.17 | 184.47 | 1,796,149 | -1.11(-0.60%) |
May 27, 2016 | 184.77 | 185.58 | 185.58 | 185.58 | 514,089 | +0.79(+0.43%) |
May 26, 2016 | 183.99 | 185.68 | 183.23 | 184.79 | 672,422 | +0.58(+0.32%) |
May 25, 2016 | 184.96 | 185.35 | 182.83 | 184.21 | 860,008 | -0.76(-0.41%) |
May 24, 2016 | 183.55 | 186.10 | 183.55 | 184.97 | 935,711 | +1.83(+1.00%) |
May 23, 2016 | 183.73 | 184.37 | 182.57 | 183.14 | 699,437 | -0.37(-0.20%) |
May 20, 2016 | 182.75 | 184.21 | 181.76 | 183.51 | 1,079,412 | +1.88(+1.03%) |
May 19, 2016 | 182.69 | 183.91 | 180.73 | 181.63 | 1,627,908 | -2.92(-1.58%) |
May 18, 2016 | 187.14 | 187.66 | 182.40 | 184.56 | 1,479,919 | -3.21(-1.71%) |
May 17, 2016 | 192.68 | 193.14 | 187.26 | 187.77 | 1,137,249 | -4.89(-2.54%) |
May 16, 2016 | 190.43 | 193.28 | 190.10 | 192.66 | 588,872 | +2.24(+1.18%) |
May 13, 2016 | 192.73 | 192.73 | 190.30 | 190.42 | 688,649 | -2.04(-1.06%) |
May 12, 2016 | 189.30 | 193.22 | 187.17 | 192.46 | 1,142,865 | +3.93(+2.09%) |
May 11, 2016 | 192.87 | 192.89 | 186.94 | 188.53 | 782,210 | -4.12(-2.14%) |
May 10, 2016 | 193.52 | 194.39 | 191.30 | 192.64 | 869,314 | +0.12(+0.06%) |
May 09, 2016 | 191.78 | 193.01 | 190.91 | 192.52 | 1,010,155 | +1.07(+0.56%) |
May 06, 2016 | 189.26 | 192.03 | 188.56 | 191.46 | 1,022,838 | +2.36(+1.25%) |
May 05, 2016 | 186.52 | 189.59 | 185.52 | 189.09 | 1,083,838 | +1.88(+1.00%) |
May 04, 2016 | 183.45 | 189.02 | 183.12 | 187.22 | 1,487,882 | +3.08(+1.67%) |
May 03, 2016 | 183.09 | 186.05 | 182.56 | 184.14 | 1,259,093 | +0.50(+0.27%) |