Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 137.55 | 138.30 | 137.40 | 138.30 | 128 | -0.59(-0.42%) |
Jul 28, 2016 | 138.80 | 140.60 | 135.60 | 138.89 | 132 | -3.11(-2.19%) |
Jul 27, 2016 | 139.50 | 142.00 | 138.45 | 142.00 | 202 | +6.69(+4.94%) |
Jul 26, 2016 | 135.50 | 135.50 | 134.65 | 135.31 | 453 | -0.19(-0.14%) |
Jul 25, 2016 | 132.06 | 135.50 | 132.06 | 135.50 | 140 | +1.35(+1.01%) |
Jul 22, 2016 | 134.00 | 134.15 | 130.30 | 134.15 | 114 | +2.63(+2.00%) |
Jul 21, 2016 | 135.00 | 135.00 | 131.40 | 131.52 | 105 | -2.03(-1.52%) |
Jul 20, 2016 | 133.30 | 137.64 | 132.65 | 133.55 | 4,758 | +7.96(+6.34%) |
Jul 19, 2016 | 125.59 | 125.59 | 125.59 | 125.59 | 50 | -2.51(-1.96%) |
Jul 18, 2016 | 126.02 | 131.50 | 126.02 | 128.10 | 391 | +1.50(+1.18%) |
Jul 15, 2016 | 126.25 | 130.55 | 126.25 | 126.60 | 100 | -1.83(-1.42%) |
Jul 14, 2016 | 128.65 | 128.65 | 128.43 | 128.43 | 943 | +0.80(+0.63%) |
Jul 13, 2016 | 131.80 | 131.95 | 125.80 | 127.63 | 183 | -3.36(-2.57%) |
Jul 12, 2016 | 127.24 | 131.07 | 127.24 | 130.99 | 3,933 | +4.09(+3.22%) |
Jul 11, 2016 | 126.85 | 126.90 | 126.85 | 126.90 | 27 | +3.50(+2.84%) |
Jul 08, 2016 | 119.60 | 123.40 | 119.40 | 123.40 | 392 | +7.36(+6.34%) |
Jul 07, 2016 | 120.50 | 120.50 | 116.04 | 116.04 | 603 | -3.96(-3.30%) |
Jul 05, 2016 | 123.90 | 124.00 | 120.00 | 120.00 | 511 | -8.48(-6.60%) |
Jul 01, 2016 | 128.48 | 128.48 | 128.48 | 0 | +6.54(+5.36%) | |
Jun 30, 2016 | 121.05 | 121.94 | 117.85 | 121.94 | 1,239 | +0.39(+0.32%) |
Jun 29, 2016 | 122.90 | 123.05 | 119.59 | 121.55 | 962 | -2.41(-1.94%) |
Jun 28, 2016 | 120.44 | 124.78 | 120.00 | 123.96 | 1,760 | +4.67(+3.91%) |
Jun 27, 2016 | 120.00 | 120.45 | 115.10 | 119.29 | 3,080 | -11.03(-8.46%) |
Jun 24, 2016 | 124.85 | 132.80 | 124.85 | 130.32 | 1,350 | -15.33(-10.53%) |
Jun 23, 2016 | 140.95 | 145.65 | 140.95 | 145.65 | 161 | +7.54(+5.46%) |
Jun 22, 2016 | 139.10 | 139.10 | 138.11 | 138.11 | 59 | +1.06(+0.77%) |
Jun 21, 2016 | 139.00 | 139.00 | 137.05 | 137.05 | 86 | -2.00(-1.44%) |
Jun 20, 2016 | 139.60 | 142.00 | 139.05 | 139.05 | 54 | +6.95(+5.26%) |
Jun 17, 2016 | 132.70 | 132.70 | 132.10 | 132.10 | 8 | -1.02(-0.76%) |
Jun 16, 2016 | 132.00 | 133.12 | 130.00 | 133.12 | 395 | -2.89(-2.13%) |
Jun 15, 2016 | 136.60 | 136.60 | 132.81 | 136.01 | 900 | +4.01(+3.04%) |
Jun 14, 2016 | 134.00 | 134.00 | 132.00 | 132.00 | 180 | -2.26(-1.68%) |
Jun 13, 2016 | 136.50 | 138.20 | 134.26 | 134.26 | 634 | -8.37(-5.87%) |
Jun 10, 2016 | 143.10 | 143.10 | 139.20 | 142.63 | 380 | -4.37(-2.97%) |
Jun 09, 2016 | 145.60 | 147.00 | 143.65 | 147.00 | 315 | -1.25(-0.84%) |
Jun 08, 2016 | 151.00 | 151.00 | 148.25 | 148.25 | 788 | -1.69(-1.13%) |
Jun 07, 2016 | 149.75 | 153.05 | 149.45 | 149.94 | 386 | +2.79(+1.90%) |
Jun 06, 2016 | 150.30 | 150.30 | 147.00 | 147.15 | 102 | +0.81(+0.55%) |
Jun 03, 2016 | 146.34 | 146.34 | 146.34 | 146.34 | 100 | -1.76(-1.19%) |
Jun 02, 2016 | 147.15 | 151.85 | 147.15 | 148.10 | 178 | -0.70(-0.47%) |
Jun 01, 2016 | 148.00 | 149.70 | 145.17 | 148.80 | 1,136 | -0.36(-0.24%) |
May 31, 2016 | 150.33 | 151.95 | 149.16 | 149.16 | 1,710 | +0.00(+0.00%) |
May 27, 2016 | 149.16 | 149.16 | 149.16 | 0 | -0.11(-0.07%) | |
May 26, 2016 | 151.00 | 151.00 | 149.27 | 149.27 | 94 | -1.78(-1.18%) |
May 25, 2016 | 148.00 | 151.05 | 147.81 | 151.05 | 1,075 | +4.30(+2.93%) |
May 24, 2016 | 145.06 | 147.00 | 145.06 | 146.75 | 197 | +3.54(+2.47%) |
May 20, 2016 | 143.21 | 143.21 | 143.21 | 0 | +1.17(+0.82%) | |
May 19, 2016 | 144.41 | 144.41 | 142.04 | 142.04 | 215 | +0.34(+0.24%) |
May 18, 2016 | 144.00 | 144.00 | 141.70 | 141.70 | 534 | +0.07(+0.05%) |
May 17, 2016 | 141.63 | 141.63 | 141.63 | 141.63 | 250 | -3.37(-2.32%) |
May 16, 2016 | 144.00 | 145.00 | 144.00 | 145.00 | 218 | +1.00(+0.69%) |
May 13, 2016 | 144.00 | 144.00 | 144.00 | 144.00 | 1 | +0.95(+0.66%) |
May 12, 2016 | 147.30 | 147.30 | 143.05 | 143.05 | 565 | -3.85(-2.62%) |
May 11, 2016 | 149.05 | 149.05 | 146.16 | 146.90 | 128 | +1.52(+1.05%) |
May 10, 2016 | 144.57 | 146.02 | 144.57 | 145.38 | 1,776 | +1.93(+1.35%) |
May 09, 2016 | 145.05 | 145.05 | 141.47 | 143.45 | 331 | +7.45(+5.48%) |
May 06, 2016 | 136.00 | 136.00 | 136.00 | 136.00 | 550 | -0.45(-0.33%) |
May 05, 2016 | 132.79 | 136.45 | 132.79 | 136.45 | 118 | +0.35(+0.26%) |
May 04, 2016 | 139.00 | 140.00 | 136.10 | 136.10 | 890 | -5.15(-3.65%) |
May 03, 2016 | 145.35 | 145.35 | 140.05 | 141.25 | 887 | -3.10(-2.15%) |