Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.00 | 186.44 | 179.76 | 182.88 | 241,757 | +2.71(+1.50%) |
Jul 28, 2016 | 181.13 | 182.68 | 179.16 | 180.17 | 140,551 | -0.04(-0.02%) |
Jul 27, 2016 | 184.33 | 186.17 | 178.69 | 180.21 | 239,349 | -3.17(-1.73%) |
Jul 26, 2016 | 181.14 | 185.76 | 178.54 | 183.38 | 184,767 | +1.73(+0.95%) |
Jul 25, 2016 | 188.14 | 188.44 | 179.70 | 181.65 | 466,088 | -8.51(-4.48%) |
Jul 22, 2016 | 172.00 | 195.35 | 170.00 | 190.16 | 1,153,009 | +25.42(+15.43%) |
Jul 21, 2016 | 164.49 | 166.12 | 163.17 | 164.74 | 253,413 | -1.25(-0.75%) |
Jul 20, 2016 | 164.11 | 167.09 | 162.20 | 165.99 | 142,468 | +1.32(+0.80%) |
Jul 19, 2016 | 166.75 | 168.04 | 163.72 | 164.67 | 143,112 | -2.04(-1.22%) |
Jul 18, 2016 | 168.86 | 168.97 | 165.74 | 166.71 | 133,417 | -2.79(-1.65%) |
Jul 15, 2016 | 168.69 | 170.00 | 166.65 | 169.50 | 64,307 | +1.94(+1.16%) |
Jul 14, 2016 | 170.21 | 171.64 | 166.25 | 167.56 | 110,543 | -2.13(-1.26%) |
Jul 13, 2016 | 169.91 | 171.63 | 168.88 | 169.69 | 98,308 | +0.10(+0.06%) |
Jul 12, 2016 | 170.58 | 172.17 | 169.50 | 169.59 | 151,166 | -1.16(-0.68%) |
Jul 11, 2016 | 172.00 | 172.61 | 170.16 | 170.75 | 92,701 | -0.38(-0.22%) |
Jul 08, 2016 | 169.23 | 172.52 | 168.53 | 171.13 | 103,205 | +2.60(+1.54%) |
Jul 07, 2016 | 169.42 | 170.50 | 167.40 | 168.53 | 67,087 | -0.28(-0.17%) |
Jul 06, 2016 | 167.86 | 169.50 | 166.02 | 168.81 | 104,866 | +0.93(+0.55%) |
Jul 05, 2016 | 166.00 | 169.77 | 164.11 | 167.88 | 181,220 | +1.24(+0.74%) |
Jul 01, 2016 | 172.08 | 166.64 | 166.64 | 166.64 | 174,900 | -4.39(-2.57%) |
Jun 30, 2016 | 163.00 | 171.18 | 162.74 | 171.03 | 222,330 | +8.23(+5.06%) |
Jun 29, 2016 | 165.54 | 166.78 | 161.56 | 162.80 | 104,417 | -0.55(-0.34%) |
Jun 28, 2016 | 165.00 | 167.20 | 163.04 | 163.35 | 199,423 | -0.51(-0.31%) |
Jun 27, 2016 | 161.02 | 164.49 | 160.00 | 163.86 | 172,316 | +2.84(+1.76%) |
Jun 24, 2016 | 153.64 | 161.67 | 153.64 | 161.02 | 157,212 | -0.09(-0.06%) |
Jun 23, 2016 | 162.44 | 163.63 | 160.04 | 161.11 | 114,385 | +0.63(+0.39%) |
Jun 22, 2016 | 162.62 | 164.10 | 160.07 | 160.48 | 100,477 | -1.39(-0.86%) |
Jun 21, 2016 | 160.10 | 162.81 | 157.20 | 161.87 | 142,432 | +2.11(+1.32%) |
Jun 20, 2016 | 162.00 | 162.94 | 159.09 | 159.76 | 131,837 | +0.32(+0.20%) |
Jun 17, 2016 | 160.27 | 161.10 | 158.16 | 159.44 | 186,532 | -0.25(-0.16%) |
Jun 16, 2016 | 157.52 | 159.95 | 154.95 | 159.69 | 102,563 | +2.19(+1.39%) |
Jun 15, 2016 | 160.05 | 162.56 | 157.49 | 157.50 | 98,231 | -1.67(-1.05%) |
Jun 14, 2016 | 156.88 | 160.28 | 156.35 | 159.17 | 111,018 | +1.49(+0.94%) |
Jun 13, 2016 | 160.03 | 160.77 | 156.26 | 157.68 | 128,469 | -2.21(-1.38%) |
Jun 10, 2016 | 159.08 | 160.13 | 156.90 | 159.89 | 151,589 | -0.84(-0.52%) |
Jun 09, 2016 | 162.41 | 162.59 | 159.78 | 160.73 | 142,780 | -1.23(-0.76%) |
Jun 08, 2016 | 157.19 | 162.60 | 156.09 | 161.96 | 160,315 | +5.52(+3.53%) |
Jun 07, 2016 | 154.56 | 157.51 | 152.83 | 156.44 | 137,400 | +1.19(+0.77%) |
Jun 06, 2016 | 155.31 | 156.15 | 152.61 | 155.25 | 171,976 | +1.11(+0.72%) |
Jun 03, 2016 | 156.89 | 156.89 | 153.94 | 154.14 | 140,232 | -1.96(-1.26%) |
Jun 02, 2016 | 155.79 | 156.94 | 153.77 | 156.10 | 160,368 | -0.29(-0.19%) |
Jun 01, 2016 | 155.21 | 157.05 | 152.28 | 156.39 | 211,353 | +0.99(+0.64%) |
May 31, 2016 | 159.81 | 159.81 | 154.04 | 155.40 | 157,006 | -4.41(-2.76%) |
May 27, 2016 | 157.51 | 159.81 | 159.81 | 159.81 | 138,000 | +2.36(+1.50%) |
May 26, 2016 | 161.20 | 161.36 | 157.00 | 157.45 | 95,512 | -3.13(-1.95%) |
May 25, 2016 | 157.55 | 161.44 | 155.80 | 160.58 | 150,448 | +3.00(+1.90%) |
May 24, 2016 | 154.42 | 157.90 | 154.24 | 157.58 | 197,100 | +4.28(+2.79%) |
May 23, 2016 | 150.00 | 154.74 | 150.00 | 153.30 | 117,723 | +2.70(+1.79%) |
May 20, 2016 | 148.34 | 150.72 | 147.55 | 150.60 | 148,840 | +2.86(+1.94%) |
May 19, 2016 | 148.22 | 151.99 | 146.61 | 147.74 | 201,698 | +1.32(+0.90%) |
May 18, 2016 | 146.02 | 147.97 | 145.33 | 146.42 | 164,072 | -0.16(-0.11%) |
May 17, 2016 | 151.35 | 151.97 | 145.66 | 146.58 | 232,509 | -4.77(-3.15%) |
May 16, 2016 | 150.01 | 152.75 | 150.01 | 151.35 | 171,244 | +1.31(+0.87%) |
May 13, 2016 | 155.57 | 155.99 | 149.99 | 150.04 | 141,087 | -5.41(-3.48%) |
May 12, 2016 | 151.86 | 155.73 | 151.59 | 155.45 | 180,787 | +3.41(+2.24%) |
May 11, 2016 | 154.25 | 155.89 | 151.52 | 152.04 | 106,413 | -2.21(-1.43%) |
May 10, 2016 | 154.57 | 156.79 | 153.19 | 154.25 | 151,072 | +0.61(+0.40%) |
May 09, 2016 | 153.04 | 154.94 | 153.04 | 153.64 | 118,946 | -0.57(-0.37%) |
May 06, 2016 | 154.25 | 155.49 | 152.42 | 154.21 | 107,342 | -0.23(-0.15%) |
May 05, 2016 | 152.66 | 155.87 | 152.66 | 154.44 | 128,559 | +1.93(+1.27%) |
May 04, 2016 | 153.97 | 154.90 | 152.32 | 152.51 | 216,667 | -1.82(-1.18%) |
May 03, 2016 | 157.56 | 158.33 | 153.03 | 154.33 | 191,491 | -4.02(-2.54%) |