Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 140.41 | 144.38 | 140.41 | 143.01 | 1,196,880 | +2.59(+1.85%) |
Jul 28, 2016 | 138.27 | 141.35 | 137.93 | 140.41 | 1,271,446 | +1.94(+1.40%) |
Jul 27, 2016 | 139.94 | 140.34 | 136.05 | 138.47 | 2,920,207 | -2.05(-1.46%) |
Jul 26, 2016 | 141.63 | 141.63 | 139.49 | 140.52 | 1,162,329 | -2.12(-1.49%) |
Jul 25, 2016 | 142.95 | 143.62 | 141.79 | 142.64 | 927,147 | -0.12(-0.08%) |
Jul 22, 2016 | 141.87 | 143.19 | 141.71 | 142.75 | 950,806 | +1.02(+0.72%) |
Jul 21, 2016 | 141.34 | 142.38 | 140.59 | 141.74 | 806,750 | +0.18(+0.13%) |
Jul 20, 2016 | 141.97 | 142.20 | 140.71 | 141.56 | 513,335 | -0.36(-0.26%) |
Jul 19, 2016 | 140.76 | 142.09 | 140.45 | 141.92 | 597,227 | +0.83(+0.59%) |
Jul 18, 2016 | 141.05 | 141.39 | 140.61 | 141.09 | 618,173 | -0.08(-0.05%) |
Jul 15, 2016 | 142.43 | 142.43 | 140.25 | 141.16 | 1,075,423 | -1.69(-1.18%) |
Jul 14, 2016 | 144.33 | 144.82 | 142.17 | 142.85 | 626,837 | -1.53(-1.06%) |
Jul 13, 2016 | 143.49 | 144.62 | 142.75 | 144.38 | 916,419 | +1.36(+0.95%) |
Jul 12, 2016 | 142.14 | 143.05 | 140.97 | 143.02 | 965,023 | +0.86(+0.61%) |
Jul 11, 2016 | 142.51 | 142.51 | 141.06 | 142.16 | 882,955 | -0.30(-0.21%) |
Jul 08, 2016 | 140.69 | 142.64 | 139.86 | 142.46 | 1,425,589 | +3.15(+2.26%) |
Jul 07, 2016 | 139.95 | 140.14 | 138.23 | 139.31 | 720,029 | -0.79(-0.57%) |
Jul 06, 2016 | 140.56 | 141.16 | 139.35 | 140.10 | 949,761 | -0.79(-0.56%) |
Jul 05, 2016 | 139.05 | 141.14 | 139.05 | 140.90 | 895,733 | +1.69(+1.21%) |
Jul 01, 2016 | 139.32 | 139.21 | 139.21 | 139.21 | 1,025,053 | +0.25(+0.18%) |
Jun 30, 2016 | 137.40 | 138.98 | 136.19 | 138.96 | 1,048,102 | +1.73(+1.26%) |
Jun 29, 2016 | 137.63 | 138.90 | 136.51 | 137.23 | 1,082,174 | +0.19(+0.13%) |
Jun 28, 2016 | 134.12 | 137.06 | 133.10 | 137.04 | 1,394,568 | +3.30(+2.47%) |
Jun 27, 2016 | 131.31 | 134.15 | 131.08 | 133.75 | 1,413,640 | +1.84(+1.40%) |
Jun 24, 2016 | 130.19 | 133.95 | 129.79 | 131.91 | 1,409,921 | -1.65(-1.24%) |
Jun 23, 2016 | 134.98 | 135.26 | 133.08 | 133.56 | 713,860 | -0.17(-0.13%) |
Jun 22, 2016 | 134.18 | 134.91 | 133.13 | 133.72 | 808,356 | -0.09(-0.07%) |
Jun 21, 2016 | 133.08 | 134.13 | 133.08 | 133.82 | 898,068 | +0.82(+0.62%) |
Jun 20, 2016 | 133.47 | 135.09 | 132.78 | 133.00 | 1,222,994 | +0.38(+0.29%) |
Jun 17, 2016 | 132.99 | 132.99 | 131.76 | 132.62 | 1,417,443 | -0.53(-0.40%) |
Jun 16, 2016 | 131.69 | 133.21 | 131.12 | 133.15 | 1,193,888 | +1.22(+0.92%) |
Jun 15, 2016 | 130.24 | 132.47 | 129.64 | 131.94 | 1,669,778 | +2.00(+1.54%) |
Jun 14, 2016 | 130.18 | 130.34 | 129.32 | 129.94 | 1,204,181 | -0.48(-0.37%) |
Jun 13, 2016 | 130.64 | 132.12 | 130.19 | 130.42 | 884,140 | +0.44(+0.33%) |
Jun 10, 2016 | 129.51 | 130.23 | 129.11 | 129.99 | 1,061,218 | -0.15(-0.11%) |
Jun 09, 2016 | 129.28 | 131.05 | 128.58 | 130.13 | 1,073,162 | +0.49(+0.38%) |
Jun 08, 2016 | 128.64 | 129.76 | 127.33 | 129.64 | 1,246,653 | -0.14(-0.11%) |
Jun 07, 2016 | 130.31 | 131.55 | 129.54 | 129.78 | 1,160,798 | -0.34(-0.26%) |
Jun 06, 2016 | 132.51 | 133.17 | 128.53 | 130.12 | 1,679,369 | -2.43(-1.83%) |
Jun 03, 2016 | 135.83 | 136.01 | 132.49 | 132.55 | 1,394,222 | -2.40(-1.78%) |
Jun 02, 2016 | 134.52 | 135.09 | 132.96 | 134.95 | 1,053,496 | +0.10(+0.07%) |
Jun 01, 2016 | 136.13 | 136.68 | 133.50 | 134.85 | 1,738,570 | -2.64(-1.92%) |
May 31, 2016 | 138.10 | 138.10 | 136.06 | 137.49 | 1,261,629 | -0.21(-0.15%) |
May 27, 2016 | 137.88 | 137.70 | 137.70 | 137.70 | 1,121,201 | +0.16(+0.12%) |
May 26, 2016 | 138.24 | 138.28 | 137.00 | 137.54 | 1,228,986 | -0.67(-0.48%) |
May 25, 2016 | 138.14 | 138.59 | 136.63 | 138.20 | 1,203,797 | +0.55(+0.40%) |
May 24, 2016 | 138.93 | 139.89 | 137.03 | 137.65 | 1,300,858 | -0.09(-0.07%) |
May 23, 2016 | 138.39 | 138.40 | 137.26 | 137.75 | 484,083 | -0.18(-0.13%) |
May 20, 2016 | 137.52 | 138.26 | 136.82 | 137.92 | 1,177,539 | +0.86(+0.63%) |
May 19, 2016 | 137.31 | 138.00 | 136.24 | 137.06 | 887,811 | -1.95(-1.40%) |
May 18, 2016 | 140.90 | 140.90 | 137.44 | 139.01 | 1,107,035 | -1.90(-1.35%) |
May 17, 2016 | 142.92 | 142.97 | 140.18 | 140.91 | 1,524,820 | -2.53(-1.76%) |
May 16, 2016 | 142.17 | 143.95 | 141.86 | 143.44 | 559,696 | +1.20(+0.84%) |
May 13, 2016 | 143.33 | 143.33 | 141.83 | 142.24 | 647,961 | -1.19(-0.83%) |
May 12, 2016 | 142.96 | 143.66 | 141.38 | 143.43 | 730,879 | +0.44(+0.30%) |
May 11, 2016 | 145.86 | 146.07 | 142.09 | 143.00 | 892,267 | -3.00(-2.05%) |
May 10, 2016 | 144.73 | 146.98 | 143.78 | 145.99 | 1,109,551 | +1.54(+1.07%) |
May 09, 2016 | 143.70 | 144.48 | 143.70 | 144.45 | 687,995 | +0.97(+0.68%) |
May 06, 2016 | 142.42 | 143.74 | 140.83 | 143.48 | 848,117 | +0.90(+0.63%) |
May 05, 2016 | 141.26 | 143.10 | 141.07 | 142.58 | 964,711 | +1.06(+0.75%) |
May 04, 2016 | 137.22 | 141.58 | 136.81 | 141.52 | 1,405,264 | +2.88(+2.08%) |
May 03, 2016 | 137.76 | 138.75 | 137.26 | 138.64 | 813,359 | +0.42(+0.30%) |