Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 160.82 | 163.80 | 160.82 | 163.37 | 551,345 | +0.32(+0.20%) |
Jul 28, 2016 | 162.25 | 163.21 | 161.78 | 163.05 | 671,868 | +0.13(+0.08%) |
Jul 27, 2016 | 163.90 | 164.62 | 162.23 | 162.92 | 957,468 | -1.79(-1.09%) |
Jul 26, 2016 | 164.01 | 165.28 | 162.36 | 164.71 | 1,538,111 | +0.90(+0.55%) |
Jul 25, 2016 | 166.34 | 166.70 | 163.30 | 163.81 | 1,791,545 | -2.88(-1.73%) |
Jul 22, 2016 | 162.23 | 168.72 | 162.23 | 166.69 | 5,784,180 | +4.28(+2.63%) |
Jul 21, 2016 | 145.57 | 165.47 | 145.41 | 162.41 | 11,015,529 | +12.42(+8.28%) |
Jul 20, 2016 | 146.20 | 151.68 | 144.68 | 149.99 | 4,099,522 | +4.76(+3.28%) |
Jul 19, 2016 | 150.45 | 151.79 | 142.02 | 145.22 | 9,146,378 | -5.93(-3.92%) |
Jul 18, 2016 | 151.67 | 152.30 | 148.26 | 151.15 | 1,957,506 | +0.71(+0.47%) |
Jul 15, 2016 | 153.77 | 154.05 | 150.44 | 150.44 | 1,795,026 | -2.25(-1.48%) |
Jul 14, 2016 | 153.59 | 153.80 | 151.06 | 152.69 | 1,782,720 | -0.03(-0.02%) |
Jul 13, 2016 | 146.76 | 154.33 | 145.62 | 152.72 | 3,228,337 | +6.24(+4.26%) |
Jul 12, 2016 | 147.09 | 147.25 | 143.25 | 146.48 | 3,873,191 | +0.67(+0.46%) |
Jul 11, 2016 | 151.30 | 156.18 | 144.24 | 145.81 | 5,442,920 | -3.93(-2.62%) |
Jul 08, 2016 | 151.26 | 155.37 | 154.09 | 149.74 | 5,878,083 | -4.35(-2.82%) |
Jul 07, 2016 | 170.78 | 170.78 | 150.16 | 154.09 | 9,577,898 | -16.32(-9.58%) |
Jul 06, 2016 | 167.10 | 171.84 | 166.99 | 170.41 | 2,075,225 | +2.62(+1.56%) |
Jul 05, 2016 | 164.44 | 168.21 | 163.30 | 167.79 | 1,458,994 | +3.04(+1.85%) |
Jul 01, 2016 | 170.87 | 164.75 | 164.75 | 164.75 | 5,052,712 | -5.57(-3.27%) |
Jun 30, 2016 | 173.74 | 173.74 | 168.44 | 170.31 | 3,984,747 | -3.57(-2.05%) |
Jun 29, 2016 | 174.09 | 175.09 | 173.31 | 173.88 | 2,241,531 | +0.66(+0.38%) |
Jun 28, 2016 | 169.80 | 173.24 | 169.51 | 173.22 | 2,799,413 | +5.97(+3.57%) |
Jun 27, 2016 | 171.51 | 172.04 | 167.25 | 167.25 | 1,699,384 | -5.63(-3.26%) |
Jun 24, 2016 | 174.58 | 175.72 | 172.47 | 172.89 | 970,080 | -4.17(-2.35%) |
Jun 23, 2016 | 178.51 | 180.18 | 175.45 | 177.06 | 1,477,546 | -0.34(-0.19%) |
Jun 22, 2016 | 179.34 | 180.54 | 177.07 | 177.40 | 1,303,154 | -2.27(-1.26%) |
Jun 21, 2016 | 180.29 | 180.32 | 178.35 | 179.67 | 1,308,160 | +0.16(+0.09%) |
Jun 20, 2016 | 178.38 | 181.16 | 177.71 | 179.51 | 2,047,409 | +2.60(+1.47%) |
Jun 17, 2016 | 177.01 | 177.64 | 175.25 | 176.91 | 893,227 | +0.10(+0.06%) |
Jun 16, 2016 | 174.93 | 177.27 | 174.25 | 176.80 | 722,000 | +1.41(+0.80%) |
Jun 15, 2016 | 176.03 | 177.26 | 175.10 | 175.39 | 759,249 | -0.13(-0.08%) |
Jun 14, 2016 | 174.76 | 177.18 | 174.40 | 175.53 | 860,174 | +0.95(+0.54%) |
Jun 13, 2016 | 176.05 | 177.58 | 174.53 | 174.58 | 576,997 | -1.96(-1.11%) |
Jun 10, 2016 | 177.71 | 178.18 | 175.80 | 176.54 | 343,286 | -1.50(-0.84%) |
Jun 09, 2016 | 176.79 | 178.26 | 176.76 | 178.04 | 657,144 | +0.33(+0.19%) |
Jun 08, 2016 | 177.36 | 179.00 | 177.22 | 177.71 | 1,549,191 | -0.38(-0.21%) |
Jun 07, 2016 | 179.13 | 179.50 | 177.52 | 178.09 | 931,951 | -0.93(-0.52%) |
Jun 06, 2016 | 176.53 | 179.43 | 176.06 | 179.01 | 1,024,832 | +3.01(+1.71%) |
Jun 03, 2016 | 176.67 | 176.75 | 174.19 | 176.01 | 1,158,025 | -1.10(-0.62%) |
Jun 02, 2016 | 168.08 | 177.14 | 165.68 | 177.10 | 3,721,790 | +9.41(+5.61%) |
Jun 01, 2016 | 162.84 | 168.09 | 162.14 | 167.69 | 1,074,709 | +4.62(+2.83%) |
May 31, 2016 | 164.95 | 165.29 | 162.00 | 163.07 | 1,353,505 | -1.16(-0.71%) |
May 27, 2016 | 164.55 | 164.23 | 164.23 | 164.23 | 619,296 | -0.48(-0.29%) |
May 26, 2016 | 165.11 | 165.25 | 163.51 | 164.71 | 1,079,429 | -0.43(-0.26%) |
May 25, 2016 | 161.29 | 165.55 | 160.72 | 165.14 | 1,876,546 | +3.71(+2.30%) |
May 24, 2016 | 160.89 | 162.41 | 160.27 | 161.43 | 1,298,129 | +1.12(+0.70%) |
May 23, 2016 | 160.69 | 163.50 | 159.83 | 160.31 | 1,228,126 | -0.01(-0.01%) |
May 20, 2016 | 159.70 | 160.69 | 159.10 | 160.32 | 1,491,876 | +1.20(+0.75%) |
May 19, 2016 | 159.65 | 160.68 | 158.18 | 159.12 | 950,352 | -1.79(-1.11%) |
May 18, 2016 | 161.20 | 163.74 | 160.56 | 160.90 | 925,830 | -0.55(-0.34%) |
May 17, 2016 | 162.05 | 162.83 | 159.44 | 161.45 | 1,316,038 | -0.68(-0.42%) |
May 16, 2016 | 155.88 | 162.55 | 154.92 | 162.13 | 1,954,702 | +5.95(+3.81%) |
May 13, 2016 | 156.80 | 157.49 | 151.86 | 156.19 | 2,189,966 | -0.55(-0.35%) |
May 12, 2016 | 160.79 | 162.13 | 156.49 | 156.74 | 908,615 | -4.02(-2.50%) |
May 11, 2016 | 164.45 | 165.41 | 160.42 | 160.75 | 562,855 | -3.29(-2.01%) |
May 10, 2016 | 162.20 | 164.68 | 161.93 | 164.04 | 617,782 | +2.14(+1.32%) |
May 09, 2016 | 162.01 | 164.39 | 161.17 | 161.91 | 769,265 | +0.57(+0.35%) |
May 06, 2016 | 163.53 | 164.89 | 160.34 | 161.34 | 1,349,042 | -3.24(-1.97%) |
May 05, 2016 | 165.70 | 166.74 | 164.47 | 164.58 | 1,449,219 | -1.50(-0.90%) |
May 04, 2016 | 165.57 | 167.96 | 165.09 | 166.08 | 611,173 | -1.16(-0.70%) |
May 03, 2016 | 167.43 | 168.55 | 166.37 | 167.25 | 537,243 | -0.64(-0.38%) |