Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 172.49 | 182.46 | 172.49 | 182.16 | 1,456,793 | +10.35(+6.02%) |
Jul 28, 2016 | 170.39 | 173.24 | 169.86 | 171.81 | 573,169 | +1.39(+0.81%) |
Jul 27, 2016 | 171.55 | 172.13 | 169.14 | 170.42 | 1,179,827 | -3.05(-1.76%) |
Jul 26, 2016 | 175.41 | 175.95 | 172.94 | 173.47 | 444,227 | -2.86(-1.62%) |
Jul 25, 2016 | 177.13 | 178.28 | 175.80 | 176.33 | 322,046 | -0.46(-0.26%) |
Jul 22, 2016 | 176.42 | 177.64 | 176.42 | 176.79 | 517,015 | +0.43(+0.24%) |
Jul 21, 2016 | 175.92 | 176.42 | 174.68 | 176.36 | 351,921 | +0.07(+0.04%) |
Jul 20, 2016 | 176.57 | 176.57 | 174.71 | 176.29 | 331,243 | -0.19(-0.11%) |
Jul 19, 2016 | 175.46 | 176.48 | 174.56 | 176.48 | 491,806 | +0.75(+0.43%) |
Jul 18, 2016 | 176.31 | 177.27 | 174.63 | 175.73 | 620,928 | -0.75(-0.43%) |
Jul 15, 2016 | 178.28 | 179.05 | 175.18 | 176.49 | 576,000 | -2.29(-1.28%) |
Jul 14, 2016 | 183.37 | 183.37 | 178.26 | 178.78 | 384,472 | -3.68(-2.01%) |
Jul 13, 2016 | 181.67 | 182.63 | 180.53 | 182.45 | 297,746 | +1.71(+0.94%) |
Jul 12, 2016 | 180.49 | 181.49 | 179.10 | 180.75 | 419,686 | +0.58(+0.32%) |
Jul 11, 2016 | 180.41 | 180.90 | 178.86 | 180.17 | 260,391 | +0.00(+0.00%) |
Jul 08, 2016 | 179.91 | 181.14 | 178.44 | 180.17 | 453,406 | +2.00(+1.12%) |
Jul 07, 2016 | 179.18 | 179.18 | 177.02 | 178.17 | 445,878 | -1.01(-0.56%) |
Jul 06, 2016 | 179.56 | 180.62 | 178.34 | 179.18 | 463,391 | -0.90(-0.50%) |
Jul 05, 2016 | 178.44 | 181.06 | 178.44 | 180.08 | 582,775 | +1.99(+1.12%) |
Jul 01, 2016 | 177.65 | 178.09 | 178.09 | 178.09 | 375,680 | +0.44(+0.25%) |
Jun 30, 2016 | 175.24 | 177.65 | 173.54 | 177.65 | 494,321 | +2.78(+1.59%) |
Jun 29, 2016 | 175.44 | 176.87 | 174.19 | 174.87 | 467,544 | +1.00(+0.58%) |
Jun 28, 2016 | 170.44 | 173.90 | 169.87 | 173.86 | 699,613 | +4.89(+2.89%) |
Jun 27, 2016 | 166.63 | 169.61 | 165.95 | 168.97 | 679,641 | +1.28(+0.76%) |
Jun 24, 2016 | 165.41 | 169.78 | 164.71 | 167.70 | 1,115,441 | -1.20(-0.71%) |
Jun 23, 2016 | 171.36 | 171.44 | 168.42 | 168.90 | 490,972 | -1.37(-0.80%) |
Jun 22, 2016 | 170.36 | 171.49 | 169.34 | 170.26 | 396,059 | +0.26(+0.15%) |
Jun 21, 2016 | 169.68 | 170.69 | 169.24 | 170.00 | 365,006 | +0.96(+0.57%) |
Jun 20, 2016 | 170.28 | 171.30 | 168.79 | 169.04 | 476,347 | +0.46(+0.28%) |
Jun 17, 2016 | 167.91 | 169.24 | 165.86 | 168.58 | 923,561 | +0.44(+0.26%) |
Jun 16, 2016 | 166.88 | 168.22 | 166.23 | 168.14 | 376,501 | +0.84(+0.50%) |
Jun 15, 2016 | 164.49 | 168.30 | 164.49 | 167.29 | 686,676 | +3.18(+1.94%) |
Jun 14, 2016 | 163.31 | 165.04 | 162.58 | 164.12 | 526,830 | +0.70(+0.43%) |
Jun 13, 2016 | 162.09 | 162.09 | 161.84 | 163.41 | 823,665 | +1.56(+0.96%) |
Jun 10, 2016 | 160.82 | 162.40 | 160.43 | 161.85 | 522,147 | +0.06(+0.04%) |
Jun 09, 2016 | 161.74 | 163.07 | 161.33 | 161.79 | 573,597 | +0.05(+0.03%) |
Jun 08, 2016 | 160.22 | 162.08 | 160.20 | 161.74 | 566,368 | -0.01(-0.00%) |
Jun 07, 2016 | 163.13 | 164.20 | 161.34 | 161.74 | 513,085 | -0.62(-0.38%) |
Jun 06, 2016 | 164.63 | 164.63 | 161.06 | 162.36 | 766,667 | -2.50(-1.52%) |
Jun 03, 2016 | 168.78 | 170.09 | 164.60 | 164.87 | 1,387,196 | -3.72(-2.21%) |
Jun 02, 2016 | 169.10 | 169.96 | 167.32 | 168.59 | 699,745 | -0.68(-0.40%) |
Jun 01, 2016 | 174.35 | 174.38 | 168.62 | 169.27 | 1,041,396 | -6.42(-3.65%) |
May 31, 2016 | 175.39 | 176.09 | 173.49 | 175.68 | 480,174 | +0.25(+0.15%) |
May 27, 2016 | 175.85 | 175.43 | 175.43 | 175.43 | 339,778 | -0.14(-0.08%) |
May 26, 2016 | 174.44 | 175.66 | 173.59 | 175.57 | 354,074 | +0.84(+0.48%) |
May 25, 2016 | 173.08 | 175.02 | 171.86 | 174.73 | 551,955 | +1.94(+1.12%) |
May 24, 2016 | 173.22 | 173.70 | 171.76 | 172.79 | 451,492 | +1.02(+0.59%) |
May 23, 2016 | 172.65 | 173.22 | 171.62 | 171.77 | 254,228 | -0.51(-0.30%) |
May 20, 2016 | 172.21 | 172.89 | 170.99 | 172.28 | 416,849 | +1.17(+0.68%) |
May 19, 2016 | 171.53 | 171.56 | 169.68 | 171.11 | 366,100 | -1.70(-0.98%) |
May 18, 2016 | 173.02 | 173.96 | 170.36 | 172.81 | 560,999 | -0.59(-0.34%) |
May 17, 2016 | 177.08 | 177.08 | 172.27 | 173.40 | 584,463 | -4.03(-2.27%) |
May 16, 2016 | 176.76 | 178.27 | 176.76 | 177.43 | 396,866 | +1.35(+0.76%) |
May 13, 2016 | 177.58 | 177.73 | 175.54 | 176.09 | 313,823 | -1.69(-0.95%) |
May 12, 2016 | 178.43 | 178.75 | 175.94 | 177.77 | 418,879 | -0.52(-0.29%) |
May 11, 2016 | 182.53 | 182.53 | 177.76 | 178.29 | 434,031 | -4.26(-2.33%) |
May 10, 2016 | 181.69 | 183.62 | 180.30 | 182.55 | 670,347 | +2.01(+1.11%) |
May 09, 2016 | 179.67 | 180.91 | 179.67 | 180.54 | 488,297 | +1.04(+0.58%) |
May 06, 2016 | 176.98 | 179.63 | 174.57 | 179.50 | 395,490 | +2.54(+1.44%) |
May 05, 2016 | 175.74 | 177.82 | 175.57 | 176.95 | 385,612 | +2.29(+1.31%) |
May 04, 2016 | 171.52 | 175.93 | 171.25 | 174.66 | 526,306 | +1.85(+1.07%) |
May 03, 2016 | 171.33 | 173.04 | 170.75 | 172.81 | 498,380 | +0.46(+0.26%) |