Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 137.59 | 138.54 | 137.12 | 138.11 | 1,624,830 | +0.40(+0.29%) |
Jul 28, 2016 | 136.97 | 137.94 | 136.81 | 137.71 | 823,832 | +0.55(+0.40%) |
Jul 27, 2016 | 137.78 | 138.07 | 136.74 | 137.16 | 1,370,489 | -0.58(-0.42%) |
Jul 26, 2016 | 137.10 | 137.83 | 136.94 | 137.74 | 882,858 | +0.67(+0.49%) |
Jul 25, 2016 | 137.30 | 137.52 | 136.80 | 137.07 | 1,168,900 | -0.42(-0.30%) |
Jul 22, 2016 | 136.72 | 137.65 | 136.43 | 137.49 | 973,122 | +0.89(+0.65%) |
Jul 21, 2016 | 137.15 | 137.59 | 136.34 | 136.60 | 1,168,906 | -0.72(-0.52%) |
Jul 20, 2016 | 136.92 | 137.53 | 136.35 | 137.32 | 814,970 | +0.73(+0.53%) |
Jul 19, 2016 | 136.60 | 136.82 | 136.15 | 136.59 | 875,381 | -0.25(-0.18%) |
Jul 18, 2016 | 136.63 | 137.16 | 136.40 | 136.84 | 1,355,110 | +0.09(+0.07%) |
Jul 15, 2016 | 137.28 | 137.34 | 136.44 | 136.75 | 1,700,988 | +0.00(+0.00%) |
Jul 14, 2016 | 137.46 | 137.53 | 136.71 | 136.75 | 1,205,133 | +0.32(+0.23%) |
Jul 13, 2016 | 137.27 | 137.32 | 136.12 | 136.43 | 1,638,465 | -0.36(-0.27%) |
Jul 12, 2016 | 136.23 | 137.17 | 136.10 | 136.80 | 3,726,977 | +1.33(+0.98%) |
Jul 11, 2016 | 135.24 | 135.74 | 134.99 | 135.47 | 1,601,165 | +0.84(+0.63%) |
Jul 08, 2016 | 133.48 | 134.80 | 132.22 | 134.62 | 1,114,406 | +2.41(+1.82%) |
Jul 07, 2016 | 132.27 | 133.08 | 131.63 | 132.22 | 879,350 | +0.33(+0.25%) |
Jul 06, 2016 | 130.75 | 132.01 | 130.37 | 131.89 | 2,261,715 | +0.61(+0.47%) |
Jul 05, 2016 | 132.37 | 132.48 | 130.50 | 131.28 | 1,864,275 | -1.61(-1.22%) |
Jul 01, 2016 | 132.33 | 132.89 | 132.89 | 132.89 | 1,350,318 | +0.27(+0.21%) |
Jun 30, 2016 | 130.20 | 132.62 | 129.85 | 132.62 | 2,153,271 | +2.62(+2.01%) |
Jun 29, 2016 | 129.13 | 130.16 | 128.92 | 130.00 | 1,429,151 | +2.20(+1.72%) |
Jun 28, 2016 | 126.45 | 127.84 | 126.38 | 127.80 | 1,468,090 | +2.44(+1.95%) |
Jun 27, 2016 | 127.64 | 127.64 | 124.63 | 125.35 | 2,574,860 | -3.68(-2.85%) |
Jun 24, 2016 | 128.98 | 131.22 | 128.51 | 129.03 | 3,669,752 | -5.41(-4.02%) |
Jun 23, 2016 | 133.23 | 134.44 | 133.21 | 134.44 | 1,443,353 | +2.46(+1.86%) |
Jun 22, 2016 | 132.51 | 133.08 | 131.92 | 131.98 | 774,220 | -0.33(-0.25%) |
Jun 21, 2016 | 132.39 | 132.69 | 131.78 | 132.31 | 614,679 | +0.04(+0.03%) |
Jun 20, 2016 | 132.79 | 133.28 | 132.22 | 132.26 | 1,845,127 | +1.30(+0.99%) |
Jun 17, 2016 | 130.79 | 131.42 | 130.37 | 130.97 | 1,048,014 | +0.09(+0.07%) |
Jun 16, 2016 | 130.14 | 130.97 | 129.19 | 130.88 | 830,983 | -0.18(-0.14%) |
Jun 15, 2016 | 131.13 | 131.93 | 130.84 | 131.05 | 1,194,227 | +0.28(+0.22%) |
Jun 14, 2016 | 130.71 | 131.34 | 130.06 | 130.77 | 1,730,026 | -0.41(-0.31%) |
Jun 13, 2016 | 132.15 | 132.75 | 131.04 | 131.18 | 1,222,673 | -1.49(-1.12%) |
Jun 10, 2016 | 133.32 | 133.52 | 132.26 | 132.66 | 1,113,000 | -1.86(-1.39%) |
Jun 09, 2016 | 134.35 | 134.68 | 133.88 | 134.53 | 680,165 | -0.32(-0.24%) |
Jun 08, 2016 | 134.40 | 135.05 | 134.40 | 134.85 | 745,610 | +0.61(+0.45%) |
Jun 07, 2016 | 133.94 | 134.64 | 133.72 | 134.24 | 690,303 | +0.49(+0.37%) |
Jun 06, 2016 | 132.94 | 134.05 | 132.83 | 133.74 | 779,881 | +1.15(+0.87%) |
Jun 03, 2016 | 133.10 | 133.14 | 131.77 | 132.59 | 1,326,502 | -0.66(-0.50%) |
Jun 02, 2016 | 132.25 | 133.26 | 131.85 | 133.25 | 1,219,371 | +0.81(+0.61%) |
Jun 01, 2016 | 131.37 | 132.56 | 131.08 | 132.44 | 1,295,522 | +0.51(+0.39%) |
May 31, 2016 | 132.23 | 132.51 | 131.54 | 131.93 | 1,389,877 | -0.04(-0.03%) |
May 27, 2016 | 130.97 | 131.97 | 131.97 | 131.97 | 1,162,960 | +1.10(+0.84%) |
May 26, 2016 | 131.03 | 131.35 | 130.66 | 130.88 | 1,013,141 | +0.01(+0.01%) |
May 25, 2016 | 130.47 | 131.05 | 130.42 | 130.87 | 1,115,755 | +0.81(+0.62%) |
May 24, 2016 | 128.57 | 130.19 | 128.50 | 130.06 | 1,178,391 | +2.23(+1.74%) |
May 23, 2016 | 127.94 | 128.36 | 127.62 | 127.83 | 871,289 | -0.29(-0.23%) |
May 20, 2016 | 126.90 | 128.27 | 126.90 | 128.13 | 891,786 | +1.74(+1.38%) |
May 19, 2016 | 126.00 | 126.95 | 125.36 | 126.39 | 1,237,240 | -0.44(-0.35%) |
May 18, 2016 | 126.77 | 128.09 | 126.12 | 126.83 | 2,108,956 | -0.27(-0.21%) |
May 17, 2016 | 128.28 | 128.71 | 126.60 | 127.09 | 1,090,617 | -1.44(-1.12%) |
May 16, 2016 | 127.53 | 128.91 | 127.44 | 128.53 | 1,625,652 | +1.35(+1.06%) |
May 13, 2016 | 128.14 | 128.52 | 126.77 | 127.18 | 632,557 | -1.26(-0.98%) |
May 12, 2016 | 128.95 | 129.29 | 127.61 | 128.44 | 746,445 | -0.05(-0.04%) |
May 11, 2016 | 129.39 | 129.72 | 128.44 | 128.50 | 683,510 | -1.28(-0.99%) |
May 10, 2016 | 128.80 | 129.78 | 128.55 | 129.78 | 762,324 | +1.53(+1.19%) |
May 09, 2016 | 128.14 | 128.75 | 127.77 | 128.25 | 426,289 | +0.03(+0.02%) |
May 06, 2016 | 127.22 | 128.29 | 126.90 | 128.22 | 507,925 | +0.53(+0.42%) |
May 05, 2016 | 128.23 | 128.62 | 127.38 | 127.69 | 462,392 | -0.10(-0.08%) |
May 04, 2016 | 127.69 | 128.79 | 127.39 | 127.79 | 895,091 | -0.56(-0.43%) |
May 03, 2016 | 129.22 | 129.22 | 127.58 | 128.35 | 919,182 | -1.79(-1.38%) |