Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 182.40 | 183.62 | 180.60 | 182.79 | 46,675 | +0.02(+0.01%) |
Jul 28, 2016 | 182.01 | 183.73 | 181.85 | 182.77 | 70,888 | +0.93(+0.51%) |
Jul 27, 2016 | 180.92 | 182.93 | 180.50 | 181.84 | 92,713 | +0.37(+0.20%) |
Jul 26, 2016 | 181.08 | 181.91 | 179.19 | 181.47 | 64,347 | +0.39(+0.22%) |
Jul 25, 2016 | 182.85 | 182.85 | 179.78 | 181.08 | 102,415 | -1.66(-0.91%) |
Jul 22, 2016 | 180.42 | 182.85 | 180.31 | 182.74 | 114,252 | +2.55(+1.42%) |
Jul 21, 2016 | 180.18 | 180.66 | 179.07 | 180.19 | 67,372 | +0.45(+0.25%) |
Jul 20, 2016 | 178.88 | 180.58 | 178.12 | 179.74 | 106,258 | +1.31(+0.73%) |
Jul 19, 2016 | 178.77 | 178.94 | 177.59 | 178.43 | 73,512 | -0.02(-0.01%) |
Jul 18, 2016 | 178.19 | 179.78 | 177.57 | 178.45 | 92,225 | +3.03(+1.73%) |
Jul 15, 2016 | 176.51 | 177.03 | 174.27 | 175.42 | 116,270 | -0.67(-0.38%) |
Jul 14, 2016 | 176.84 | 178.84 | 175.98 | 176.09 | 109,520 | -0.36(-0.20%) |
Jul 13, 2016 | 176.68 | 179.20 | 175.18 | 176.45 | 100,028 | -0.55(-0.31%) |
Jul 12, 2016 | 173.63 | 177.14 | 173.63 | 177.00 | 140,836 | +3.81(+2.20%) |
Jul 11, 2016 | 172.38 | 173.77 | 171.88 | 173.19 | 82,293 | +1.17(+0.68%) |
Jul 08, 2016 | 171.00 | 172.23 | 170.41 | 172.02 | 123,537 | +1.57(+0.92%) |
Jul 07, 2016 | 171.07 | 171.87 | 169.35 | 170.45 | 74,877 | -0.46(-0.27%) |
Jul 06, 2016 | 171.90 | 172.75 | 170.33 | 170.91 | 79,077 | -0.58(-0.34%) |
Jul 05, 2016 | 173.63 | 174.08 | 171.00 | 171.49 | 96,373 | -2.57(-1.48%) |
Jul 01, 2016 | 171.97 | 174.06 | 174.06 | 174.06 | 105,000 | +1.55(+0.90%) |
Jun 30, 2016 | 173.57 | 174.00 | 170.80 | 172.51 | 247,588 | -0.17(-0.10%) |
Jun 29, 2016 | 166.62 | 173.22 | 166.50 | 172.68 | 168,137 | +7.63(+4.62%) |
Jun 28, 2016 | 168.81 | 168.83 | 164.92 | 165.05 | 144,668 | -2.25(-1.34%) |
Jun 27, 2016 | 169.55 | 169.55 | 165.43 | 167.30 | 136,743 | -3.35(-1.96%) |
Jun 24, 2016 | 169.14 | 173.72 | 168.94 | 170.65 | 379,174 | -3.23(-1.86%) |
Jun 23, 2016 | 171.38 | 174.30 | 171.07 | 173.88 | 124,049 | +3.68(+2.16%) |
Jun 22, 2016 | 170.54 | 172.19 | 170.16 | 170.20 | 77,895 | -0.80(-0.47%) |
Jun 21, 2016 | 171.62 | 171.62 | 169.03 | 171.00 | 207,017 | -0.62(-0.36%) |
Jun 20, 2016 | 171.52 | 172.94 | 170.07 | 171.62 | 149,903 | +1.62(+0.95%) |
Jun 17, 2016 | 169.08 | 170.45 | 168.60 | 170.00 | 148,996 | +0.39(+0.23%) |
Jun 16, 2016 | 169.94 | 170.19 | 168.61 | 169.61 | 111,454 | -0.53(-0.31%) |
Jun 15, 2016 | 169.46 | 170.25 | 168.89 | 170.14 | 158,134 | +0.63(+0.37%) |
Jun 14, 2016 | 168.28 | 170.86 | 168.15 | 169.51 | 269,072 | +0.42(+0.25%) |
Jun 13, 2016 | 168.86 | 169.95 | 168.22 | 169.09 | 130,924 | -0.91(-0.54%) |
Jun 10, 2016 | 167.38 | 170.05 | 166.01 | 170.00 | 277,347 | +1.46(+0.87%) |
Jun 09, 2016 | 167.85 | 168.89 | 167.07 | 168.54 | 139,013 | -0.01(-0.01%) |
Jun 08, 2016 | 168.42 | 169.52 | 167.52 | 168.55 | 161,687 | +0.55(+0.33%) |
Jun 07, 2016 | 167.50 | 169.23 | 167.50 | 168.00 | 139,693 | +0.49(+0.29%) |
Jun 06, 2016 | 167.27 | 168.69 | 167.27 | 167.51 | 42,918 | +0.23(+0.14%) |
Jun 03, 2016 | 168.53 | 169.01 | 166.32 | 167.28 | 65,563 | -1.51(-0.89%) |
Jun 02, 2016 | 168.51 | 170.00 | 168.51 | 168.79 | 117,783 | -0.17(-0.10%) |
Jun 01, 2016 | 166.91 | 169.41 | 166.62 | 168.96 | 129,014 | +1.43(+0.85%) |
May 31, 2016 | 166.85 | 167.89 | 165.57 | 167.53 | 74,234 | +1.04(+0.62%) |
May 27, 2016 | 166.37 | 166.49 | 166.49 | 166.49 | 49,900 | +0.56(+0.34%) |
May 26, 2016 | 167.25 | 168.66 | 165.67 | 165.93 | 42,650 | -0.41(-0.25%) |
May 25, 2016 | 167.73 | 168.71 | 166.14 | 166.34 | 98,505 | -0.68(-0.41%) |
May 24, 2016 | 166.00 | 167.34 | 165.47 | 167.02 | 140,782 | +1.74(+1.05%) |
May 23, 2016 | 163.57 | 165.50 | 163.00 | 165.28 | 255,087 | +2.00(+1.22%) |
May 20, 2016 | 161.99 | 163.99 | 162.15 | 163.28 | 156,226 | +1.13(+0.70%) |
May 19, 2016 | 161.83 | 164.00 | 160.64 | 162.15 | 144,691 | +0.01(+0.01%) |
May 18, 2016 | 160.15 | 163.13 | 159.93 | 162.14 | 211,397 | +2.00(+1.25%) |
May 17, 2016 | 161.77 | 162.33 | 159.64 | 160.14 | 136,420 | -1.69(-1.04%) |
May 16, 2016 | 160.27 | 162.58 | 159.93 | 161.83 | 96,468 | +1.62(+1.01%) |
May 13, 2016 | 158.55 | 161.26 | 156.60 | 160.21 | 145,325 | +0.77(+0.48%) |
May 12, 2016 | 159.03 | 160.98 | 158.97 | 159.44 | 92,117 | -0.48(-0.30%) |
May 11, 2016 | 160.66 | 161.19 | 159.35 | 159.92 | 101,994 | -1.02(-0.63%) |
May 10, 2016 | 162.55 | 162.60 | 158.59 | 160.94 | 93,716 | -1.59(-0.98%) |
May 09, 2016 | 161.28 | 162.96 | 160.63 | 162.53 | 139,785 | +0.93(+0.58%) |
May 06, 2016 | 160.88 | 164.90 | 159.45 | 161.60 | 148,238 | -0.92(-0.57%) |
May 05, 2016 | 161.33 | 164.43 | 160.84 | 162.52 | 154,345 | +2.57(+1.61%) |
May 04, 2016 | 160.87 | 162.99 | 159.75 | 159.95 | 193,228 | -2.10(-1.30%) |
May 03, 2016 | 161.31 | 163.00 | 159.01 | 162.05 | 199,854 | -0.62(-0.38%) |