Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 143.61 | 145.04 | 142.48 | 144.76 | 1,136,713 | +0.40(+0.28%) |
Jul 28, 2016 | 143.24 | 144.64 | 142.53 | 144.36 | 975,472 | +0.48(+0.34%) |
Jul 27, 2016 | 144.27 | 144.84 | 143.06 | 143.87 | 1,141,169 | -0.53(-0.36%) |
Jul 26, 2016 | 143.49 | 144.69 | 143.20 | 144.40 | 1,283,111 | +1.14(+0.79%) |
Jul 25, 2016 | 143.32 | 143.78 | 142.53 | 143.27 | 1,503,316 | -0.48(-0.34%) |
Jul 22, 2016 | 141.32 | 143.79 | 141.32 | 143.75 | 1,379,216 | +2.11(+1.49%) |
Jul 21, 2016 | 142.62 | 143.53 | 141.30 | 141.64 | 981,211 | -1.48(-1.04%) |
Jul 20, 2016 | 143.14 | 143.96 | 142.23 | 143.12 | 764,320 | +0.35(+0.24%) |
Jul 19, 2016 | 143.01 | 143.72 | 142.40 | 142.77 | 864,737 | -0.97(-0.67%) |
Jul 18, 2016 | 143.74 | 144.11 | 142.73 | 143.74 | 973,356 | +0.15(+0.11%) |
Jul 15, 2016 | 145.00 | 145.05 | 143.42 | 143.59 | 1,405,967 | -0.81(-0.56%) |
Jul 14, 2016 | 144.66 | 146.31 | 144.35 | 144.40 | 1,740,836 | +0.97(+0.67%) |
Jul 13, 2016 | 143.18 | 144.18 | 142.49 | 143.44 | 1,619,786 | +0.42(+0.29%) |
Jul 12, 2016 | 141.09 | 143.19 | 140.74 | 143.01 | 1,927,792 | +2.54(+1.81%) |
Jul 11, 2016 | 140.48 | 141.83 | 139.86 | 140.48 | 2,120,212 | +0.80(+0.57%) |
Jul 08, 2016 | 137.69 | 140.27 | 136.44 | 139.68 | 1,950,263 | +3.24(+2.37%) |
Jul 07, 2016 | 135.85 | 137.24 | 135.30 | 136.44 | 1,689,965 | +1.03(+0.76%) |
Jul 06, 2016 | 135.54 | 136.00 | 134.12 | 135.41 | 2,098,650 | -0.64(-0.47%) |
Jul 05, 2016 | 136.33 | 136.86 | 134.43 | 136.06 | 2,144,090 | -1.49(-1.09%) |
Jul 01, 2016 | 138.12 | 137.55 | 137.55 | 137.55 | 2,291,400 | +1.84(+1.36%) |
Jun 30, 2016 | 134.35 | 135.73 | 133.23 | 135.71 | 1,919,414 | +1.36(+1.01%) |
Jun 29, 2016 | 133.88 | 134.63 | 133.09 | 134.35 | 2,451,614 | +1.93(+1.46%) |
Jun 28, 2016 | 132.80 | 133.44 | 130.71 | 132.42 | 2,166,085 | +1.76(+1.35%) |
Jun 27, 2016 | 133.31 | 133.59 | 129.65 | 130.66 | 3,292,952 | -3.97(-2.95%) |
Jun 24, 2016 | 135.86 | 137.75 | 133.67 | 134.63 | 6,546,669 | -6.55(-4.64%) |
Jun 23, 2016 | 140.82 | 141.86 | 140.15 | 141.17 | 2,538,092 | +1.23(+0.88%) |
Jun 22, 2016 | 144.91 | 145.27 | 139.84 | 139.94 | 5,411,828 | -6.65(-4.54%) |
Jun 21, 2016 | 147.13 | 147.33 | 145.93 | 146.59 | 2,160,221 | -0.46(-0.32%) |
Jun 20, 2016 | 146.89 | 148.86 | 145.96 | 147.06 | 2,256,997 | +1.98(+1.37%) |
Jun 17, 2016 | 144.77 | 145.51 | 144.20 | 145.07 | 2,513,079 | +0.34(+0.23%) |
Jun 16, 2016 | 142.12 | 145.10 | 140.83 | 144.73 | 2,120,612 | +1.98(+1.38%) |
Jun 15, 2016 | 143.09 | 144.25 | 142.62 | 142.76 | 1,344,887 | -0.08(-0.06%) |
Jun 14, 2016 | 143.24 | 144.36 | 141.69 | 142.84 | 1,453,372 | -0.25(-0.17%) |
Jun 13, 2016 | 142.99 | 144.46 | 142.97 | 143.09 | 1,623,011 | -0.39(-0.27%) |
Jun 10, 2016 | 145.16 | 145.63 | 142.99 | 143.48 | 1,793,208 | -2.89(-1.97%) |
Jun 09, 2016 | 145.95 | 146.66 | 145.27 | 146.37 | 1,170,373 | -0.57(-0.39%) |
Jun 08, 2016 | 146.94 | 147.97 | 146.71 | 146.94 | 1,047,295 | -0.07(-0.05%) |
Jun 07, 2016 | 146.79 | 147.45 | 146.10 | 147.01 | 1,684,796 | +1.39(+0.96%) |
Jun 06, 2016 | 145.54 | 146.25 | 144.18 | 145.62 | 1,652,348 | -0.49(-0.34%) |
Jun 03, 2016 | 144.81 | 146.32 | 143.59 | 146.11 | 1,603,733 | -0.88(-0.60%) |
Jun 02, 2016 | 146.84 | 147.25 | 146.00 | 146.99 | 767,165 | +0.09(+0.06%) |
Jun 01, 2016 | 146.18 | 146.99 | 144.82 | 146.90 | 1,041,514 | -0.24(-0.16%) |
May 31, 2016 | 147.55 | 148.95 | 146.70 | 147.14 | 1,500,963 | +0.45(+0.30%) |
May 27, 2016 | 145.95 | 146.69 | 146.69 | 146.69 | 1,031,061 | +0.95(+0.65%) |
May 26, 2016 | 146.46 | 146.70 | 145.22 | 145.74 | 1,171,797 | -0.73(-0.50%) |
May 25, 2016 | 147.16 | 148.03 | 146.30 | 146.47 | 1,136,759 | -0.14(-0.10%) |
May 24, 2016 | 145.35 | 147.11 | 144.48 | 146.61 | 1,352,091 | +2.09(+1.44%) |
May 23, 2016 | 144.18 | 145.18 | 143.69 | 144.52 | 1,334,308 | +0.37(+0.25%) |
May 20, 2016 | 143.01 | 144.90 | 142.28 | 144.16 | 1,536,604 | +2.25(+1.58%) |
May 19, 2016 | 141.33 | 142.90 | 140.78 | 141.91 | 1,235,666 | -0.34(-0.24%) |
May 18, 2016 | 140.92 | 143.26 | 140.92 | 142.25 | 1,448,973 | +0.71(+0.50%) |
May 17, 2016 | 141.43 | 143.31 | 140.79 | 141.53 | 1,607,296 | +0.09(+0.06%) |
May 16, 2016 | 140.53 | 141.98 | 139.95 | 141.45 | 1,211,875 | +0.74(+0.53%) |
May 13, 2016 | 141.44 | 142.16 | 139.96 | 140.71 | 1,482,506 | -1.44(-1.01%) |
May 12, 2016 | 144.84 | 144.90 | 141.12 | 142.14 | 1,832,372 | -1.71(-1.19%) |
May 11, 2016 | 145.38 | 146.23 | 143.47 | 143.85 | 1,443,029 | -1.75(-1.20%) |
May 10, 2016 | 144.86 | 146.22 | 144.40 | 145.60 | 1,627,739 | +0.86(+0.59%) |
May 09, 2016 | 143.95 | 145.29 | 143.72 | 144.75 | 1,184,943 | +1.12(+0.78%) |
May 06, 2016 | 143.10 | 144.08 | 140.64 | 143.62 | 1,971,501 | +0.59(+0.41%) |
May 05, 2016 | 147.54 | 148.06 | 142.77 | 143.03 | 2,897,917 | -4.35(-2.95%) |
May 04, 2016 | 147.71 | 149.04 | 146.74 | 147.39 | 1,588,168 | +0.41(+0.28%) |
May 03, 2016 | 147.84 | 148.25 | 145.53 | 146.98 | 1,439,891 | -2.50(-1.67%) |