Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 155.64 | 156.67 | 155.09 | 155.54 | 1,469,089 | +0.02(+0.01%) |
Jul 28, 2016 | 153.90 | 155.95 | 153.31 | 155.52 | 1,689,766 | -0.08(-0.05%) |
Jul 27, 2016 | 156.08 | 156.19 | 154.21 | 155.60 | 1,569,369 | +0.01(+0.01%) |
Jul 26, 2016 | 153.74 | 155.83 | 153.06 | 155.59 | 1,540,205 | +1.87(+1.22%) |
Jul 25, 2016 | 153.74 | 154.29 | 153.05 | 153.72 | 1,143,142 | +0.09(+0.06%) |
Jul 22, 2016 | 153.57 | 153.99 | 152.78 | 153.63 | 921,050 | +0.67(+0.44%) |
Jul 21, 2016 | 154.26 | 154.52 | 152.49 | 152.96 | 1,175,788 | -1.46(-0.94%) |
Jul 20, 2016 | 153.54 | 154.82 | 153.29 | 154.42 | 701,467 | +1.03(+0.67%) |
Jul 19, 2016 | 153.03 | 153.68 | 152.33 | 153.39 | 693,610 | -0.40(-0.26%) |
Jul 18, 2016 | 153.40 | 154.06 | 152.82 | 153.79 | 1,122,221 | +0.01(+0.01%) |
Jul 15, 2016 | 155.08 | 155.08 | 153.50 | 153.78 | 1,662,713 | -0.68(-0.44%) |
Jul 14, 2016 | 153.35 | 154.79 | 152.47 | 154.46 | 2,076,566 | +2.87(+1.89%) |
Jul 13, 2016 | 151.79 | 151.95 | 150.89 | 151.59 | 861,144 | +0.41(+0.27%) |
Jul 12, 2016 | 150.05 | 151.56 | 149.29 | 151.18 | 1,213,182 | +2.00(+1.34%) |
Jul 11, 2016 | 149.89 | 150.46 | 148.85 | 149.18 | 979,424 | -0.34(-0.23%) |
Jul 08, 2016 | 147.35 | 150.24 | 145.97 | 149.52 | 1,178,162 | +3.55(+2.43%) |
Jul 07, 2016 | 145.75 | 146.62 | 145.37 | 145.97 | 1,360,111 | -0.05(-0.03%) |
Jul 06, 2016 | 143.36 | 146.28 | 142.72 | 146.02 | 1,908,973 | +1.82(+1.26%) |
Jul 05, 2016 | 145.12 | 145.65 | 143.60 | 144.19 | 1,917,451 | -1.94(-1.33%) |
Jul 01, 2016 | 144.87 | 146.13 | 146.13 | 146.13 | 1,463,469 | +1.44(+0.99%) |
Jun 30, 2016 | 142.57 | 144.71 | 142.11 | 144.69 | 2,471,007 | +2.55(+1.79%) |
Jun 29, 2016 | 141.47 | 142.63 | 140.12 | 142.15 | 2,041,132 | +1.97(+1.40%) |
Jun 28, 2016 | 139.42 | 140.30 | 138.56 | 140.18 | 2,119,051 | +2.17(+1.58%) |
Jun 27, 2016 | 140.85 | 141.65 | 137.30 | 138.00 | 3,012,862 | -4.33(-3.04%) |
Jun 24, 2016 | 143.59 | 145.75 | 141.62 | 142.33 | 3,216,097 | -6.65(-4.46%) |
Jun 23, 2016 | 148.36 | 149.03 | 147.67 | 148.98 | 1,161,028 | +2.24(+1.53%) |
Jun 22, 2016 | 146.01 | 148.36 | 146.01 | 146.74 | 955,880 | +0.92(+0.63%) |
Jun 21, 2016 | 145.86 | 146.97 | 145.31 | 145.82 | 1,284,540 | +0.53(+0.36%) |
Jun 20, 2016 | 144.66 | 146.10 | 144.49 | 145.29 | 1,291,151 | +2.09(+1.46%) |
Jun 17, 2016 | 144.06 | 144.32 | 142.80 | 143.21 | 1,448,543 | -0.97(-0.67%) |
Jun 16, 2016 | 143.60 | 144.34 | 142.22 | 144.18 | 1,363,423 | -0.18(-0.12%) |
Jun 15, 2016 | 145.31 | 145.57 | 144.20 | 144.35 | 1,155,770 | -0.56(-0.39%) |
Jun 14, 2016 | 146.63 | 146.63 | 144.07 | 144.91 | 1,793,118 | -2.49(-1.69%) |
Jun 13, 2016 | 148.36 | 149.18 | 147.32 | 147.40 | 977,047 | -1.11(-0.75%) |
Jun 10, 2016 | 149.72 | 149.95 | 148.13 | 148.50 | 1,332,042 | -2.30(-1.52%) |
Jun 09, 2016 | 150.26 | 151.45 | 149.69 | 150.80 | 1,024,813 | +0.01(+0.01%) |
Jun 08, 2016 | 149.64 | 150.95 | 148.69 | 150.79 | 1,426,000 | +1.42(+0.95%) |
Jun 07, 2016 | 149.87 | 150.27 | 149.22 | 149.37 | 1,447,010 | -0.49(-0.33%) |
Jun 06, 2016 | 149.48 | 150.56 | 148.73 | 149.86 | 1,038,055 | +0.31(+0.21%) |
Jun 03, 2016 | 149.39 | 149.95 | 148.00 | 149.55 | 850,133 | -0.66(-0.44%) |
Jun 02, 2016 | 149.27 | 150.36 | 149.00 | 150.22 | 827,524 | +0.48(+0.32%) |
Jun 01, 2016 | 148.00 | 150.12 | 147.36 | 149.74 | 1,768,440 | +1.26(+0.85%) |
May 31, 2016 | 148.70 | 148.82 | 147.25 | 148.47 | 2,225,645 | -0.35(-0.24%) |
May 27, 2016 | 148.23 | 148.83 | 148.83 | 148.83 | 1,888,620 | +0.91(+0.62%) |
May 26, 2016 | 147.65 | 148.55 | 147.24 | 147.92 | 934,589 | +0.04(+0.03%) |
May 25, 2016 | 147.56 | 148.39 | 147.33 | 147.88 | 1,341,060 | +0.47(+0.32%) |
May 24, 2016 | 146.00 | 147.78 | 145.56 | 147.41 | 1,121,845 | +1.80(+1.24%) |
May 23, 2016 | 145.62 | 146.19 | 144.66 | 145.61 | 1,016,207 | -0.01(-0.01%) |
May 20, 2016 | 146.11 | 147.04 | 145.13 | 145.62 | 1,452,478 | +0.42(+0.29%) |
May 19, 2016 | 146.26 | 146.85 | 143.74 | 145.20 | 1,459,693 | -1.65(-1.13%) |
May 18, 2016 | 145.21 | 147.94 | 144.79 | 146.85 | 1,753,128 | +1.26(+0.87%) |
May 17, 2016 | 146.93 | 147.67 | 144.84 | 145.59 | 1,856,161 | -1.39(-0.95%) |
May 16, 2016 | 144.69 | 147.16 | 144.49 | 146.98 | 1,505,748 | +2.30(+1.59%) |
May 13, 2016 | 145.15 | 146.11 | 144.20 | 144.68 | 1,565,043 | -1.01(-0.69%) |
May 12, 2016 | 145.07 | 146.02 | 144.38 | 145.69 | 1,230,017 | +0.93(+0.64%) |
May 11, 2016 | 145.76 | 146.69 | 144.74 | 144.76 | 993,764 | -0.84(-0.58%) |
May 10, 2016 | 145.14 | 145.66 | 143.88 | 145.60 | 1,504,146 | +1.34(+0.93%) |
May 09, 2016 | 144.09 | 145.28 | 143.60 | 144.26 | 1,217,695 | +0.48(+0.33%) |
May 06, 2016 | 141.85 | 144.33 | 141.71 | 143.78 | 1,285,320 | +1.79(+1.26%) |
May 05, 2016 | 141.05 | 142.61 | 140.67 | 141.99 | 1,251,189 | +0.58(+0.41%) |
May 04, 2016 | 140.12 | 141.88 | 139.88 | 141.41 | 1,004,289 | -0.31(-0.22%) |
May 03, 2016 | 142.99 | 143.05 | 140.60 | 141.72 | 1,003,490 | -1.59(-1.11%) |