Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 150.25 | 153.30 | 150.25 | 151.67 | 554,315 | +1.78(+1.19%) |
Jul 28, 2016 | 143.32 | 149.97 | 142.53 | 149.89 | 356,678 | +5.59(+3.88%) |
Jul 27, 2016 | 144.64 | 145.37 | 143.09 | 144.30 | 387,383 | +0.08(+0.06%) |
Jul 26, 2016 | 144.28 | 144.48 | 142.90 | 144.21 | 182,240 | +0.22(+0.16%) |
Jul 25, 2016 | 143.68 | 144.46 | 142.02 | 143.99 | 239,821 | +0.69(+0.48%) |
Jul 22, 2016 | 141.67 | 143.83 | 141.67 | 143.30 | 170,876 | +1.28(+0.90%) |
Jul 21, 2016 | 142.59 | 142.59 | 140.85 | 142.03 | 210,762 | -0.63(-0.44%) |
Jul 20, 2016 | 142.50 | 143.45 | 141.67 | 142.66 | 144,902 | +0.02(+0.01%) |
Jul 19, 2016 | 140.95 | 142.69 | 140.41 | 142.64 | 211,862 | +1.93(+1.37%) |
Jul 18, 2016 | 142.69 | 142.69 | 140.51 | 140.71 | 246,676 | -1.35(-0.95%) |
Jul 15, 2016 | 141.49 | 142.70 | 140.14 | 142.06 | 235,825 | -0.09(-0.07%) |
Jul 14, 2016 | 142.49 | 142.80 | 141.17 | 142.15 | 340,210 | +0.76(+0.54%) |
Jul 13, 2016 | 142.05 | 142.82 | 140.87 | 141.39 | 356,123 | -0.36(-0.25%) |
Jul 12, 2016 | 142.22 | 142.37 | 140.79 | 141.75 | 271,946 | +0.25(+0.18%) |
Jul 11, 2016 | 143.93 | 144.13 | 141.47 | 141.49 | 475,960 | -0.85(-0.60%) |
Jul 08, 2016 | 141.29 | 143.20 | 140.05 | 142.35 | 441,481 | +2.30(+1.64%) |
Jul 07, 2016 | 140.73 | 141.29 | 138.98 | 140.05 | 430,210 | +4.39(+3.24%) |
Jul 05, 2016 | 134.67 | 135.84 | 133.41 | 135.66 | 342,807 | +0.94(+0.70%) |
Jul 01, 2016 | 135.84 | 134.72 | 134.72 | 134.72 | 270,085 | -1.70(-1.24%) |
Jun 30, 2016 | 134.11 | 136.60 | 133.20 | 136.42 | 448,041 | +3.17(+2.38%) |
Jun 29, 2016 | 133.63 | 135.19 | 132.27 | 133.25 | 411,399 | +0.71(+0.54%) |
Jun 28, 2016 | 128.51 | 133.10 | 128.32 | 132.53 | 510,512 | +5.06(+3.97%) |
Jun 27, 2016 | 129.14 | 129.29 | 126.51 | 127.48 | 497,383 | -3.11(-2.38%) |
Jun 24, 2016 | 130.35 | 133.46 | 129.36 | 130.58 | 4,205,438 | -4.64(-3.43%) |
Jun 23, 2016 | 131.69 | 135.24 | 131.69 | 135.23 | 450,587 | +4.59(+3.51%) |
Jun 22, 2016 | 129.82 | 131.82 | 129.82 | 130.64 | 379,412 | +0.48(+0.37%) |
Jun 21, 2016 | 132.69 | 132.69 | 129.02 | 130.16 | 384,928 | -2.08(-1.58%) |
Jun 20, 2016 | 131.70 | 133.41 | 131.43 | 132.24 | 294,918 | +0.44(+0.33%) |
Jun 17, 2016 | 134.10 | 134.52 | 131.73 | 131.80 | 462,716 | -1.91(-1.43%) |
Jun 16, 2016 | 131.92 | 133.77 | 131.37 | 133.72 | 157,524 | +0.86(+0.65%) |
Jun 15, 2016 | 133.05 | 133.65 | 131.40 | 132.85 | 271,525 | +0.10(+0.08%) |
Jun 14, 2016 | 132.81 | 133.70 | 132.24 | 132.75 | 250,819 | -0.54(-0.41%) |
Jun 13, 2016 | 132.14 | 133.56 | 130.89 | 133.29 | 588,416 | +0.22(+0.16%) |
Jun 10, 2016 | 132.24 | 133.80 | 131.80 | 133.08 | 261,095 | -0.37(-0.27%) |
Jun 09, 2016 | 134.16 | 134.28 | 132.57 | 133.44 | 256,200 | -1.24(-0.92%) |
Jun 08, 2016 | 132.72 | 134.68 | 132.24 | 134.68 | 267,029 | +1.69(+1.27%) |
Jun 07, 2016 | 134.09 | 134.09 | 132.25 | 132.99 | 346,339 | -1.41(-1.05%) |
Jun 06, 2016 | 133.87 | 134.77 | 133.29 | 134.40 | 353,558 | +1.45(+1.09%) |
Jun 03, 2016 | 132.76 | 133.58 | 131.02 | 132.95 | 225,909 | +0.23(+0.18%) |
Jun 02, 2016 | 131.36 | 132.89 | 131.16 | 132.71 | 416,892 | +0.75(+0.57%) |
Jun 01, 2016 | 130.53 | 132.13 | 130.24 | 131.96 | 296,768 | +0.67(+0.51%) |
May 31, 2016 | 132.62 | 132.62 | 131.01 | 131.29 | 274,205 | -0.60(-0.45%) |
May 27, 2016 | 129.80 | 131.90 | 131.90 | 131.90 | 433,373 | +1.71(+1.31%) |
May 26, 2016 | 131.73 | 131.86 | 129.97 | 130.19 | 385,638 | -1.16(-0.89%) |
May 25, 2016 | 130.64 | 131.58 | 128.78 | 131.35 | 381,172 | +1.44(+1.11%) |
May 24, 2016 | 126.30 | 131.41 | 125.48 | 129.91 | 361,247 | +3.85(+3.05%) |
May 23, 2016 | 126.44 | 126.64 | 124.66 | 126.07 | 216,450 | -0.06(-0.04%) |
May 20, 2016 | 124.69 | 127.29 | 124.69 | 126.12 | 269,700 | +1.21(+0.97%) |
May 19, 2016 | 124.34 | 125.67 | 123.53 | 124.92 | 286,815 | -0.26(-0.21%) |
May 18, 2016 | 122.98 | 125.71 | 121.97 | 125.18 | 284,185 | +2.05(+1.66%) |
May 17, 2016 | 123.95 | 124.60 | 122.17 | 123.13 | 343,377 | -1.28(-1.03%) |
May 16, 2016 | 123.00 | 125.42 | 122.72 | 124.41 | 227,332 | +1.88(+1.53%) |
May 13, 2016 | 123.34 | 124.19 | 122.33 | 122.53 | 274,780 | -1.24(-1.00%) |
May 12, 2016 | 121.41 | 123.86 | 120.36 | 123.77 | 384,048 | +3.01(+2.49%) |
May 11, 2016 | 118.69 | 120.87 | 118.11 | 120.76 | 353,128 | +1.49(+1.25%) |
May 10, 2016 | 119.91 | 119.96 | 118.46 | 119.27 | 256,364 | +0.08(+0.07%) |
May 09, 2016 | 117.84 | 120.04 | 117.81 | 119.18 | 294,543 | +1.71(+1.46%) |
May 06, 2016 | 116.20 | 117.79 | 114.66 | 117.47 | 244,842 | +0.98(+0.84%) |
May 05, 2016 | 115.01 | 117.95 | 110.11 | 116.49 | 292,153 | +1.57(+1.37%) |
May 04, 2016 | 112.36 | 115.57 | 111.58 | 114.91 | 282,446 | +1.75(+1.55%) |
May 03, 2016 | 114.86 | 116.34 | 112.03 | 113.16 | 274,342 | -2.29(-1.99%) |