Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 139.27 | 140.28 | 139.16 | 139.77 | 8,070 | +0.11(+0.08%) |
Jul 28, 2016 | 139.35 | 139.66 | 139.07 | 139.66 | 1,108 | +1.06(+0.77%) |
Jul 27, 2016 | 138.26 | 138.65 | 138.26 | 138.60 | 582 | +0.40(+0.29%) |
Jul 26, 2016 | 138.20 | 138.20 | 138.20 | 138.20 | 970 | +0.55(+0.40%) |
Jul 25, 2016 | 137.84 | 137.84 | 137.44 | 137.65 | 994 | -0.61(-0.44%) |
Jul 22, 2016 | 137.12 | 138.26 | 137.12 | 138.26 | 5,458 | +0.53(+0.39%) |
Jul 21, 2016 | 137.72 | 137.72 | 137.72 | 137.72 | 597 | +1.76(+1.30%) |
Jul 19, 2016 | 136.38 | 136.38 | 135.88 | 135.96 | 330 | -0.91(-0.67%) |
Jul 18, 2016 | 136.21 | 136.87 | 136.21 | 136.87 | 1,010 | +0.77(+0.56%) |
Jul 15, 2016 | 136.05 | 136.31 | 136.05 | 136.10 | 2,409 | -0.20(-0.15%) |
Jul 14, 2016 | 136.72 | 136.74 | 136.12 | 136.31 | 2,573 | +0.01(+0.01%) |
Jul 13, 2016 | 137.48 | 137.48 | 136.19 | 136.30 | 2,035 | -0.95(-0.69%) |
Jul 12, 2016 | 136.56 | 137.73 | 136.56 | 137.25 | 49,851 | +1.57(+1.16%) |
Jul 11, 2016 | 135.37 | 135.90 | 135.37 | 135.68 | 2,889 | +1.45(+1.08%) |
Jul 08, 2016 | 132.97 | 134.22 | 131.36 | 134.22 | 2,818 | +2.87(+2.18%) |
Jul 07, 2016 | 132.40 | 132.45 | 131.36 | 131.36 | 3,949 | -0.08(-0.06%) |
Jul 06, 2016 | 129.81 | 131.44 | 129.81 | 131.44 | 1,835 | +0.80(+0.61%) |
Jul 05, 2016 | 131.52 | 131.52 | 129.93 | 130.64 | 2,719 | -1.08(-0.82%) |
Jul 01, 2016 | 131.38 | 131.72 | 131.72 | 131.72 | 10,428 | +0.55(+0.42%) |
Jun 30, 2016 | 129.99 | 131.17 | 129.99 | 131.17 | 2,853 | +1.73(+1.34%) |
Jun 29, 2016 | 128.78 | 129.43 | 128.78 | 129.43 | 15,341 | +2.36(+1.86%) |
Jun 28, 2016 | 126.80 | 127.07 | 126.25 | 127.07 | 3,698 | +2.85(+2.29%) |
Jun 27, 2016 | 126.58 | 126.58 | 123.99 | 124.22 | 2,860 | -3.89(-3.04%) |
Jun 24, 2016 | 127.15 | 129.91 | 127.15 | 128.12 | 2,531 | -4.85(-3.65%) |
Jun 23, 2016 | 132.25 | 133.00 | 132.19 | 132.97 | 1,879 | +1.80(+1.37%) |
Jun 22, 2016 | 131.15 | 131.16 | 130.95 | 131.16 | 1,310 | -0.15(-0.11%) |
Jun 21, 2016 | 131.84 | 132.13 | 130.89 | 131.31 | 3,814 | -0.46(-0.35%) |
Jun 20, 2016 | 132.53 | 132.90 | 131.77 | 131.77 | 1,645 | +1.06(+0.81%) |
Jun 17, 2016 | 130.62 | 130.94 | 130.61 | 130.71 | 2,094 | +0.16(+0.12%) |
Jun 16, 2016 | 130.23 | 130.55 | 130.21 | 130.55 | 1,526 | -0.87(-0.66%) |
Jun 15, 2016 | 131.79 | 131.97 | 131.37 | 131.42 | 1,676 | +0.63(+0.48%) |
Jun 14, 2016 | 130.10 | 130.93 | 129.99 | 130.79 | 5,701 | -0.13(-0.10%) |
Jun 13, 2016 | 131.65 | 131.65 | 130.91 | 130.91 | 3,391 | -1.29(-0.98%) |
Jun 10, 2016 | 133.03 | 133.48 | 132.20 | 132.20 | 4,821 | -2.96(-2.19%) |
Jun 09, 2016 | 135.25 | 135.29 | 134.80 | 135.16 | 4,180 | -0.63(-0.46%) |
Jun 08, 2016 | 135.43 | 135.84 | 135.25 | 135.79 | 3,020 | +0.66(+0.48%) |
Jun 07, 2016 | 134.62 | 135.51 | 134.62 | 135.13 | 4,763 | +0.59(+0.44%) |
Jun 06, 2016 | 133.27 | 134.55 | 133.27 | 134.55 | 2,034 | +1.50(+1.13%) |
Jun 03, 2016 | 132.20 | 133.04 | 131.88 | 133.04 | 1,673 | -0.52(-0.39%) |
Jun 02, 2016 | 133.53 | 133.59 | 133.50 | 133.57 | 1,421 | +0.91(+0.69%) |
Jun 01, 2016 | 130.88 | 132.68 | 130.88 | 132.66 | 1,546 | +1.70(+1.30%) |
May 31, 2016 | 131.40 | 131.65 | 130.91 | 130.95 | 3,849 | +0.10(+0.07%) |
May 27, 2016 | 130.62 | 130.86 | 130.86 | 130.86 | 2,458 | +1.19(+0.91%) |
May 26, 2016 | 129.35 | 129.77 | 129.35 | 129.67 | 1,644 | +0.29(+0.22%) |
May 25, 2016 | 128.44 | 129.50 | 128.44 | 129.38 | 2,160 | +0.68(+0.53%) |
May 24, 2016 | 126.86 | 128.70 | 126.86 | 128.70 | 1,644 | +2.38(+1.89%) |
May 23, 2016 | 126.49 | 126.49 | 126.30 | 126.32 | 970 | +0.81(+0.65%) |
May 20, 2016 | 123.88 | 125.61 | 123.88 | 125.51 | 2,019 | +1.57(+1.27%) |
May 19, 2016 | 123.39 | 124.38 | 123.39 | 123.94 | 1,505 | -0.59(-0.48%) |
May 18, 2016 | 124.53 | 124.53 | 124.53 | 124.53 | 586 | +0.02(+0.02%) |
May 17, 2016 | 125.21 | 126.35 | 124.20 | 124.51 | 1,038 | -1.66(-1.31%) |
May 16, 2016 | 126.10 | 126.17 | 126.10 | 126.17 | 1,798 | +2.09(+1.68%) |
May 13, 2016 | 124.08 | 124.08 | 124.08 | 124.08 | 834 | -0.62(-0.50%) |
May 12, 2016 | 124.33 | 124.71 | 123.68 | 124.71 | 2,674 | -0.61(-0.48%) |
May 11, 2016 | 126.07 | 126.15 | 125.31 | 125.31 | 1,196 | -1.36(-1.07%) |
May 10, 2016 | 126.04 | 126.67 | 126.04 | 126.67 | 1,284 | +0.78(+0.62%) |
May 09, 2016 | 125.33 | 125.89 | 125.33 | 125.89 | 831 | +1.11(+0.89%) |
May 06, 2016 | 123.92 | 124.79 | 123.92 | 124.78 | 1,494 | +0.25(+0.20%) |
May 05, 2016 | 124.73 | 124.75 | 124.52 | 124.52 | 506 | -0.47(-0.37%) |
May 04, 2016 | 125.40 | 125.87 | 124.37 | 124.99 | 1,661 | -1.41(-1.12%) |
May 03, 2016 | 127.06 | 127.06 | 126.15 | 126.40 | 1,378 | -1.58(-1.24%) |