Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 136.04 | 136.62 | 135.30 | 135.44 | 2,800,288 | -1.47(-1.07%) |
Jul 28, 2016 | 136.61 | 137.27 | 135.47 | 136.91 | 2,400,716 | -0.39(-0.29%) |
Jul 27, 2016 | 137.48 | 138.31 | 136.80 | 137.30 | 2,717,467 | -0.14(-0.10%) |
Jul 26, 2016 | 137.03 | 137.73 | 135.96 | 137.44 | 2,518,466 | +0.55(+0.40%) |
Jul 25, 2016 | 136.15 | 137.59 | 136.12 | 136.89 | 2,293,633 | +0.09(+0.06%) |
Jul 22, 2016 | 136.70 | 137.08 | 136.34 | 136.80 | 2,124,311 | +0.31(+0.22%) |
Jul 21, 2016 | 137.91 | 138.07 | 136.26 | 136.50 | 3,514,365 | -1.47(-1.06%) |
Jul 20, 2016 | 138.63 | 138.92 | 135.79 | 137.96 | 4,160,017 | +0.31(+0.22%) |
Jul 19, 2016 | 138.18 | 139.93 | 137.08 | 137.66 | 6,331,426 | -1.64(-1.18%) |
Jul 18, 2016 | 138.47 | 139.94 | 138.17 | 139.29 | 5,548,103 | +1.44(+1.05%) |
Jul 15, 2016 | 138.89 | 139.13 | 137.05 | 137.85 | 3,609,594 | -0.77(-0.55%) |
Jul 14, 2016 | 136.70 | 139.22 | 136.46 | 138.62 | 5,964,931 | +3.94(+2.93%) |
Jul 13, 2016 | 133.90 | 134.98 | 133.17 | 134.68 | 5,014,207 | +0.85(+0.64%) |
Jul 12, 2016 | 131.34 | 134.11 | 131.27 | 133.83 | 6,002,675 | +4.03(+3.11%) |
Jul 11, 2016 | 129.20 | 130.47 | 129.10 | 129.79 | 3,566,950 | +1.54(+1.20%) |
Jul 08, 2016 | 127.38 | 128.71 | 125.37 | 128.25 | 3,847,626 | +2.88(+2.30%) |
Jul 07, 2016 | 124.51 | 126.30 | 124.45 | 125.37 | 3,022,895 | +1.21(+0.98%) |
Jul 06, 2016 | 121.91 | 124.46 | 121.63 | 124.16 | 3,449,021 | +0.96(+0.78%) |
Jul 05, 2016 | 125.13 | 125.32 | 122.24 | 123.19 | 4,623,188 | -3.24(-2.56%) |
Jul 01, 2016 | 126.64 | 126.43 | 126.43 | 126.43 | 3,631,167 | -0.28(-0.22%) |
Jun 30, 2016 | 125.09 | 126.97 | 123.98 | 126.72 | 5,309,883 | +2.63(+2.12%) |
Jun 29, 2016 | 122.47 | 124.13 | 121.90 | 124.09 | 4,459,708 | +2.63(+2.17%) |
Jun 28, 2016 | 121.28 | 121.63 | 119.24 | 121.45 | 5,910,525 | +2.47(+2.08%) |
Jun 27, 2016 | 119.46 | 120.45 | 117.86 | 118.98 | 8,672,102 | -2.00(-1.66%) |
Jun 24, 2016 | 121.98 | 124.87 | 120.18 | 120.98 | 11,071,525 | -9.21(-7.07%) |
Jun 23, 2016 | 128.40 | 130.31 | 128.04 | 130.19 | 3,446,930 | +3.85(+3.05%) |
Jun 22, 2016 | 126.23 | 128.03 | 126.21 | 126.34 | 2,914,509 | -0.18(-0.14%) |
Jun 21, 2016 | 126.65 | 126.93 | 125.47 | 126.52 | 2,843,120 | +0.51(+0.41%) |
Jun 20, 2016 | 126.65 | 128.35 | 125.86 | 126.01 | 3,913,265 | +1.80(+1.45%) |
Jun 17, 2016 | 125.05 | 126.42 | 124.05 | 124.21 | 5,037,918 | -0.85(-0.68%) |
Jun 16, 2016 | 123.66 | 125.36 | 122.41 | 125.05 | 4,099,056 | +0.40(+0.32%) |
Jun 15, 2016 | 125.50 | 126.82 | 124.43 | 124.65 | 3,494,766 | -0.03(-0.02%) |
Jun 14, 2016 | 126.41 | 127.12 | 124.05 | 124.68 | 5,944,395 | -2.08(-1.64%) |
Jun 13, 2016 | 127.07 | 129.05 | 126.72 | 126.76 | 3,969,886 | -1.07(-0.84%) |
Jun 10, 2016 | 129.08 | 129.34 | 127.56 | 127.83 | 5,083,874 | -2.80(-2.14%) |
Jun 09, 2016 | 131.16 | 131.58 | 130.03 | 130.63 | 3,179,982 | -1.25(-0.95%) |
Jun 08, 2016 | 132.36 | 133.54 | 131.26 | 131.88 | 2,845,521 | -0.45(-0.34%) |
Jun 07, 2016 | 134.07 | 134.30 | 132.34 | 132.34 | 2,917,950 | -1.61(-1.20%) |
Jun 06, 2016 | 133.26 | 134.67 | 132.85 | 133.95 | 2,978,618 | +1.19(+0.89%) |
Jun 03, 2016 | 132.92 | 133.50 | 131.22 | 132.76 | 5,076,364 | -3.08(-2.27%) |
Jun 02, 2016 | 136.57 | 136.74 | 135.14 | 135.84 | 2,646,487 | -0.59(-0.43%) |
Jun 01, 2016 | 134.66 | 136.92 | 133.04 | 136.43 | 3,027,016 | +0.42(+0.31%) |
May 31, 2016 | 136.79 | 137.84 | 135.22 | 136.01 | 3,419,340 | -0.04(-0.03%) |
May 27, 2016 | 135.35 | 136.05 | 136.05 | 136.05 | 2,529,200 | +0.82(+0.60%) |
May 26, 2016 | 136.88 | 137.03 | 135.19 | 135.24 | 3,032,910 | -1.72(-1.26%) |
May 25, 2016 | 134.25 | 137.84 | 134.22 | 136.96 | 3,838,103 | +3.11(+2.32%) |
May 24, 2016 | 133.07 | 134.67 | 132.87 | 133.85 | 3,578,404 | +1.82(+1.38%) |
May 23, 2016 | 131.18 | 132.58 | 130.58 | 132.03 | 3,258,475 | +0.80(+0.61%) |
May 20, 2016 | 132.30 | 132.85 | 130.74 | 131.23 | 3,823,882 | -0.16(-0.12%) |
May 19, 2016 | 134.78 | 135.85 | 131.24 | 131.40 | 5,547,195 | -4.45(-3.28%) |
May 18, 2016 | 131.49 | 135.90 | 131.35 | 135.85 | 4,300,971 | +4.49(+3.42%) |
May 17, 2016 | 131.43 | 133.44 | 130.61 | 131.35 | 3,180,581 | -0.62(-0.47%) |
May 16, 2016 | 131.94 | 133.26 | 131.31 | 131.97 | 3,741,309 | +0.03(+0.03%) |
May 13, 2016 | 134.10 | 135.66 | 131.87 | 131.94 | 3,002,380 | -2.32(-1.73%) |
May 12, 2016 | 136.17 | 137.15 | 133.61 | 134.26 | 2,882,222 | -1.15(-0.85%) |
May 11, 2016 | 137.05 | 138.05 | 135.29 | 135.40 | 2,467,770 | -1.70(-1.24%) |
May 10, 2016 | 134.77 | 137.17 | 134.53 | 137.10 | 2,801,637 | +3.32(+2.48%) |
May 09, 2016 | 134.37 | 135.77 | 133.17 | 133.78 | 2,469,932 | -1.14(-0.84%) |
May 06, 2016 | 134.36 | 136.04 | 133.36 | 134.92 | 2,716,144 | -0.58(-0.43%) |
May 05, 2016 | 136.56 | 136.59 | 134.62 | 135.50 | 2,786,605 | -0.46(-0.34%) |
May 04, 2016 | 136.92 | 138.10 | 135.12 | 135.96 | 3,772,097 | -2.61(-1.88%) |
May 03, 2016 | 139.01 | 139.39 | 137.06 | 138.56 | 3,269,495 | -2.58(-1.83%) |