Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 150.28 | 150.93 | 149.57 | 150.32 | 220,575 | +0.02(+0.01%) |
Jul 28, 2016 | 149.53 | 150.58 | 149.42 | 150.31 | 245,943 | +0.91(+0.61%) |
Jul 27, 2016 | 149.03 | 150.09 | 148.69 | 149.40 | 373,161 | +0.61(+0.41%) |
Jul 26, 2016 | 147.72 | 149.45 | 147.72 | 148.79 | 319,504 | +2.01(+1.37%) |
Jul 25, 2016 | 147.22 | 147.83 | 146.38 | 146.78 | 246,181 | -0.54(-0.37%) |
Jul 22, 2016 | 146.61 | 147.59 | 145.69 | 147.32 | 256,500 | +0.27(+0.18%) |
Jul 21, 2016 | 148.08 | 148.11 | 146.53 | 147.05 | 255,277 | -0.74(-0.50%) |
Jul 20, 2016 | 148.03 | 148.43 | 147.22 | 147.79 | 262,167 | +0.22(+0.15%) |
Jul 19, 2016 | 148.11 | 149.71 | 146.62 | 147.57 | 567,652 | -0.79(-0.53%) |
Jul 18, 2016 | 150.36 | 150.36 | 148.25 | 148.37 | 224,334 | -1.11(-0.75%) |
Jul 15, 2016 | 150.13 | 150.54 | 149.38 | 149.48 | 262,928 | -0.31(-0.21%) |
Jul 14, 2016 | 151.89 | 152.07 | 149.65 | 149.79 | 291,950 | -1.03(-0.68%) |
Jul 13, 2016 | 151.25 | 151.60 | 150.73 | 150.82 | 365,576 | +0.01(+0.01%) |
Jul 12, 2016 | 152.33 | 153.53 | 150.16 | 150.81 | 246,152 | -0.63(-0.41%) |
Jul 11, 2016 | 150.71 | 152.42 | 150.58 | 151.44 | 239,846 | +1.17(+0.78%) |
Jul 08, 2016 | 149.67 | 151.06 | 149.33 | 150.27 | 346,497 | +1.04(+0.69%) |
Jul 07, 2016 | 150.14 | 150.42 | 148.45 | 149.24 | 285,019 | -0.93(-0.62%) |
Jul 06, 2016 | 148.50 | 150.86 | 147.24 | 150.17 | 434,141 | +1.83(+1.23%) |
Jul 05, 2016 | 146.59 | 148.58 | 145.56 | 148.34 | 405,979 | +1.72(+1.17%) |
Jul 01, 2016 | 147.50 | 146.62 | 146.62 | 146.62 | 402,620 | +0.26(+0.18%) |
Jun 30, 2016 | 143.50 | 146.36 | 143.18 | 146.36 | 504,146 | +3.12(+2.18%) |
Jun 29, 2016 | 141.54 | 144.19 | 141.18 | 143.24 | 551,424 | +3.14(+2.24%) |
Jun 28, 2016 | 139.11 | 140.12 | 137.83 | 140.11 | 350,304 | +1.52(+1.10%) |
Jun 27, 2016 | 139.37 | 139.69 | 136.73 | 138.58 | 369,976 | -1.41(-1.01%) |
Jun 24, 2016 | 137.76 | 141.50 | 137.76 | 139.99 | 840,953 | -1.99(-1.40%) |
Jun 23, 2016 | 142.49 | 142.49 | 140.80 | 141.98 | 244,823 | +0.87(+0.62%) |
Jun 22, 2016 | 141.15 | 141.73 | 140.84 | 141.11 | 252,710 | +0.61(+0.43%) |
Jun 21, 2016 | 140.50 | 141.11 | 139.77 | 140.50 | 322,027 | +0.58(+0.42%) |
Jun 20, 2016 | 140.62 | 141.27 | 139.78 | 139.92 | 268,766 | +0.77(+0.55%) |
Jun 17, 2016 | 139.31 | 139.41 | 137.85 | 139.15 | 404,823 | +0.44(+0.31%) |
Jun 16, 2016 | 138.42 | 139.31 | 137.15 | 138.71 | 186,696 | -0.44(-0.32%) |
Jun 15, 2016 | 139.33 | 139.79 | 138.20 | 139.16 | 249,767 | +0.41(+0.30%) |
Jun 14, 2016 | 138.82 | 139.14 | 137.84 | 138.75 | 214,135 | -0.18(-0.13%) |
Jun 13, 2016 | 141.08 | 141.54 | 138.81 | 138.93 | 253,044 | -3.19(-2.24%) |
Jun 10, 2016 | 142.03 | 143.04 | 141.55 | 142.12 | 406,652 | -0.51(-0.36%) |
Jun 09, 2016 | 141.56 | 142.89 | 141.56 | 142.63 | 430,627 | +0.84(+0.60%) |
Jun 08, 2016 | 137.71 | 142.22 | 137.71 | 141.79 | 609,770 | +4.06(+2.95%) |
Jun 07, 2016 | 138.30 | 138.93 | 137.19 | 137.73 | 387,961 | -0.26(-0.19%) |
Jun 06, 2016 | 137.49 | 138.45 | 136.97 | 137.99 | 361,140 | +0.72(+0.53%) |
Jun 03, 2016 | 136.45 | 137.62 | 136.27 | 137.27 | 384,883 | +0.74(+0.54%) |
Jun 02, 2016 | 136.32 | 136.73 | 135.80 | 136.53 | 429,729 | +0.10(+0.08%) |
Jun 01, 2016 | 133.11 | 136.55 | 133.11 | 136.42 | 367,675 | +2.80(+2.09%) |
May 31, 2016 | 135.12 | 135.44 | 132.48 | 133.63 | 283,845 | -1.10(-0.81%) |
May 27, 2016 | 134.07 | 134.72 | 134.72 | 134.72 | 365,424 | +0.39(+0.29%) |
May 26, 2016 | 132.62 | 134.38 | 132.62 | 134.33 | 296,647 | +2.09(+1.58%) |
May 25, 2016 | 132.01 | 133.00 | 131.80 | 132.24 | 273,763 | +0.66(+0.50%) |
May 24, 2016 | 129.77 | 132.01 | 128.97 | 131.58 | 522,954 | -2.22(-1.66%) |
May 23, 2016 | 134.50 | 134.50 | 133.18 | 133.80 | 312,942 | -0.35(-0.26%) |
May 20, 2016 | 134.15 | 134.99 | 133.23 | 134.15 | 312,861 | +0.42(+0.31%) |
May 19, 2016 | 133.26 | 134.19 | 132.43 | 133.73 | 180,327 | -0.25(-0.19%) |
May 18, 2016 | 133.25 | 135.24 | 132.61 | 133.99 | 355,800 | +0.36(+0.27%) |
May 17, 2016 | 133.75 | 134.56 | 132.71 | 133.63 | 297,180 | -0.30(-0.23%) |
May 16, 2016 | 133.00 | 134.89 | 132.21 | 133.93 | 334,265 | +1.76(+1.33%) |
May 13, 2016 | 133.22 | 133.85 | 130.97 | 132.17 | 365,419 | -1.20(-0.90%) |
May 12, 2016 | 133.85 | 134.40 | 132.25 | 133.37 | 353,721 | -0.04(-0.03%) |
May 11, 2016 | 135.85 | 136.64 | 132.86 | 133.41 | 345,800 | -2.17(-1.60%) |
May 10, 2016 | 134.78 | 136.26 | 134.03 | 135.58 | 693,211 | +1.57(+1.17%) |
May 09, 2016 | 134.15 | 134.73 | 132.47 | 134.01 | 369,429 | -0.73(-0.54%) |
May 06, 2016 | 131.94 | 136.15 | 131.65 | 134.74 | 834,478 | +3.53(+2.69%) |
May 05, 2016 | 126.41 | 133.19 | 126.06 | 131.21 | 531,950 | +5.21(+4.13%) |
May 04, 2016 | 125.77 | 126.59 | 124.44 | 126.00 | 422,578 | -0.71(-0.56%) |
May 03, 2016 | 125.71 | 127.16 | 125.36 | 126.71 | 290,953 | -0.02(-0.01%) |