Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 186.88 | 191.52 | 185.28 | 185.92 | 712 | -1.28(-0.68%) |
Jul 28, 2016 | 189.76 | 189.76 | 185.28 | 187.20 | 437 | -1.60(-0.85%) |
Jul 27, 2016 | 192.00 | 195.20 | 183.68 | 188.80 | 1,780 | -2.19(-1.15%) |
Jul 26, 2016 | 174.72 | 191.00 | 174.45 | 191.00 | 2,676 | +17.88(+10.33%) |
Jul 25, 2016 | 166.40 | 174.40 | 165.12 | 173.12 | 1,280 | +5.76(+3.44%) |
Jul 22, 2016 | 162.24 | 167.36 | 161.92 | 167.36 | 1,003 | +7.36(+4.60%) |
Jul 21, 2016 | 160.32 | 164.48 | 159.68 | 160.00 | 3,117 | -0.64(-0.40%) |
Jul 20, 2016 | 160.00 | 160.96 | 159.68 | 160.64 | 994 | +0.64(+0.40%) |
Jul 19, 2016 | 161.60 | 161.60 | 159.68 | 160.00 | 2,982 | -1.60(-0.99%) |
Jul 18, 2016 | 165.57 | 165.57 | 160.32 | 161.60 | 242 | +0.64(+0.40%) |
Jul 15, 2016 | 163.20 | 166.08 | 160.96 | 160.96 | 290 | -2.88(-1.76%) |
Jul 14, 2016 | 164.10 | 166.72 | 161.60 | 163.84 | 98 | +0.64(+0.39%) |
Jul 13, 2016 | 163.20 | 167.04 | 162.88 | 163.20 | 342 | -0.72(-0.44%) |
Jul 12, 2016 | 167.04 | 168.00 | 163.52 | 163.92 | 1,196 | -2.48(-1.49%) |
Jul 11, 2016 | 167.68 | 167.68 | 165.44 | 166.40 | 334 | +1.28(+0.78%) |
Jul 08, 2016 | 168.00 | 165.44 | 165.09 | 165.12 | 781 | -0.32(-0.19%) |
Jul 07, 2016 | 167.68 | 167.68 | 164.16 | 165.44 | 412 | -1.60(-0.96%) |
Jul 05, 2016 | 165.76 | 168.96 | 160.00 | 167.04 | 847 | +1.60(+0.97%) |
Jul 01, 2016 | 161.92 | 165.44 | 165.44 | 165.44 | 593 | +4.48(+2.78%) |
Jun 30, 2016 | 162.56 | 163.20 | 160.00 | 160.96 | 335 | -0.96(-0.59%) |
Jun 29, 2016 | 161.25 | 162.56 | 160.00 | 161.92 | 788 | +2.24(+1.40%) |
Jun 28, 2016 | 160.64 | 161.92 | 159.68 | 159.68 | 507 | -1.28(-0.80%) |
Jun 27, 2016 | 165.44 | 167.31 | 160.00 | 160.96 | 1,174 | -8.00(-4.73%) |
Jun 24, 2016 | 163.20 | 171.84 | 160.32 | 168.96 | 1,074 | -0.96(-0.56%) |
Jun 23, 2016 | 170.24 | 171.90 | 169.60 | 169.92 | 236 | +0.16(+0.09%) |
Jun 22, 2016 | 169.28 | 170.89 | 168.64 | 169.76 | 642 | +0.16(+0.09%) |
Jun 21, 2016 | 171.20 | 172.80 | 167.04 | 169.60 | 633 | -1.28(-0.75%) |
Jun 20, 2016 | 169.60 | 174.34 | 169.60 | 170.88 | 506 | +3.20(+1.91%) |
Jun 17, 2016 | 166.72 | 169.28 | 166.72 | 167.68 | 596 | +1.60(+0.96%) |
Jun 16, 2016 | 173.12 | 173.12 | 163.52 | 166.08 | 476 | -1.92(-1.14%) |
Jun 15, 2016 | 170.24 | 172.53 | 162.56 | 168.00 | 467 | +0.00(+0.00%) |
Jun 14, 2016 | 172.48 | 175.36 | 164.48 | 168.00 | 653 | -5.44(-3.14%) |
Jun 13, 2016 | 176.64 | 176.64 | 167.68 | 173.44 | 1,234 | -0.96(-0.55%) |
Jun 10, 2016 | 181.12 | 181.12 | 172.48 | 174.40 | 398 | -9.28(-5.05%) |
Jun 09, 2016 | 182.40 | 184.00 | 178.08 | 183.68 | 1,005 | +1.60(+0.88%) |
Jun 08, 2016 | 178.88 | 182.08 | 174.08 | 182.08 | 643 | +5.12(+2.89%) |
Jun 07, 2016 | 176.32 | 181.12 | 176.32 | 176.96 | 644 | -1.28(-0.72%) |
Jun 06, 2016 | 176.96 | 179.52 | 171.20 | 178.24 | 1,063 | +1.28(+0.72%) |
Jun 03, 2016 | 172.48 | 180.80 | 172.48 | 176.96 | 805 | +1.92(+1.10%) |
Jun 02, 2016 | 174.72 | 179.68 | 172.48 | 175.04 | 440 | -2.24(-1.26%) |
Jun 01, 2016 | 179.20 | 184.16 | 170.56 | 177.28 | 623 | -4.48(-2.46%) |
May 31, 2016 | 181.12 | 181.76 | 172.48 | 181.76 | 952 | -0.96(-0.53%) |
May 27, 2016 | 174.72 | 182.72 | 182.72 | 182.72 | 712 | +5.12(+2.88%) |
May 26, 2016 | 175.04 | 177.60 | 171.52 | 177.60 | 2,224 | +4.48(+2.59%) |
May 25, 2016 | 170.24 | 176.00 | 168.82 | 173.12 | 749 | +2.88(+1.69%) |
May 24, 2016 | 166.40 | 171.84 | 166.40 | 170.24 | 631 | +4.80(+2.90%) |
May 23, 2016 | 165.76 | 168.00 | 165.44 | 165.44 | 616 | -0.32(-0.19%) |
May 20, 2016 | 165.12 | 168.96 | 164.80 | 165.76 | 810 | +2.88(+1.77%) |
May 19, 2016 | 158.40 | 171.93 | 158.08 | 162.88 | 1,962 | +4.96(+3.14%) |
May 18, 2016 | 160.00 | 162.75 | 152.00 | 157.92 | 1,986 | -0.48(-0.30%) |
May 17, 2016 | 183.04 | 183.36 | 152.00 | 158.40 | 1,896 | -3.20(-1.98%) |
May 16, 2016 | 155.84 | 162.88 | 155.84 | 161.60 | 1,141 | +4.80(+3.06%) |
May 13, 2016 | 157.76 | 160.50 | 156.16 | 156.80 | 612 | +0.32(+0.20%) |
May 12, 2016 | 162.56 | 163.20 | 156.10 | 156.48 | 527 | -4.16(-2.59%) |
May 11, 2016 | 167.36 | 168.96 | 160.00 | 160.64 | 509 | -6.08(-3.65%) |
May 10, 2016 | 166.40 | 168.69 | 163.84 | 166.72 | 378 | +0.00(+0.00%) |
May 09, 2016 | 165.44 | 169.28 | 162.89 | 166.72 | 540 | +0.96(+0.58%) |
May 06, 2016 | 168.96 | 169.28 | 164.80 | 165.76 | 835 | -1.92(-1.15%) |
May 05, 2016 | 157.12 | 190.72 | 157.12 | 167.68 | 901 | +12.16(+7.82%) |
May 04, 2016 | 172.16 | 173.12 | 155.52 | 155.52 | 1,981 | -17.92(-10.33%) |
May 03, 2016 | 180.16 | 180.80 | 170.88 | 173.44 | 1,380 | -6.72(-3.73%) |