Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 160.32 | 160.77 | 158.99 | 160.52 | 333,997 | -0.02(-0.01%) |
Jul 28, 2016 | 157.67 | 160.59 | 157.67 | 160.53 | 395,079 | +2.57(+1.63%) |
Jul 27, 2016 | 157.02 | 158.07 | 156.36 | 157.96 | 345,228 | +1.04(+0.66%) |
Jul 26, 2016 | 156.40 | 158.55 | 156.40 | 156.93 | 575,011 | +2.84(+1.84%) |
Jul 25, 2016 | 153.38 | 154.45 | 153.33 | 154.09 | 292,185 | +0.15(+0.10%) |
Jul 22, 2016 | 152.11 | 154.01 | 152.03 | 153.94 | 221,661 | +2.28(+1.50%) |
Jul 21, 2016 | 152.37 | 152.92 | 151.32 | 151.66 | 201,059 | -0.88(-0.58%) |
Jul 20, 2016 | 152.61 | 153.86 | 152.26 | 152.54 | 302,607 | +0.43(+0.28%) |
Jul 19, 2016 | 150.50 | 152.12 | 149.90 | 152.12 | 439,263 | +1.17(+0.78%) |
Jul 18, 2016 | 152.17 | 152.70 | 150.93 | 150.95 | 299,178 | -1.72(-1.12%) |
Jul 15, 2016 | 154.07 | 154.07 | 152.55 | 152.66 | 385,086 | -1.02(-0.66%) |
Jul 14, 2016 | 155.08 | 155.08 | 153.53 | 153.68 | 312,113 | -0.27(-0.18%) |
Jul 13, 2016 | 154.73 | 155.24 | 153.92 | 153.95 | 284,575 | -0.78(-0.50%) |
Jul 12, 2016 | 154.38 | 155.01 | 153.82 | 154.73 | 344,150 | +0.85(+0.55%) |
Jul 11, 2016 | 154.33 | 154.45 | 153.66 | 153.88 | 265,366 | -0.44(-0.29%) |
Jul 08, 2016 | 154.50 | 154.53 | 153.60 | 154.33 | 254,759 | +0.72(+0.47%) |
Jul 07, 2016 | 153.54 | 154.26 | 152.54 | 153.60 | 555,893 | +0.08(+0.06%) |
Jul 06, 2016 | 152.25 | 153.55 | 151.43 | 153.52 | 348,628 | +0.94(+0.62%) |
Jul 05, 2016 | 152.87 | 153.76 | 151.86 | 152.58 | 474,386 | -1.58(-1.02%) |
Jul 01, 2016 | 153.97 | 154.16 | 154.16 | 154.16 | 354,310 | -0.98(-0.63%) |
Jun 30, 2016 | 148.12 | 155.15 | 147.87 | 155.13 | 861,857 | +7.47(+5.06%) |
Jun 29, 2016 | 148.93 | 149.38 | 147.41 | 147.67 | 518,611 | -0.11(-0.08%) |
Jun 28, 2016 | 144.66 | 147.78 | 144.66 | 147.78 | 292,468 | +4.08(+2.84%) |
Jun 27, 2016 | 145.39 | 145.84 | 143.69 | 143.70 | 339,422 | -2.80(-1.91%) |
Jun 24, 2016 | 146.70 | 148.09 | 145.84 | 146.50 | 438,064 | -4.17(-2.77%) |
Jun 23, 2016 | 150.56 | 150.90 | 149.19 | 150.68 | 201,336 | +1.60(+1.07%) |
Jun 22, 2016 | 149.16 | 149.81 | 148.98 | 149.08 | 245,974 | +0.17(+0.11%) |
Jun 21, 2016 | 149.05 | 149.51 | 148.15 | 148.91 | 274,092 | +0.21(+0.14%) |
Jun 20, 2016 | 149.91 | 150.56 | 148.42 | 148.70 | 342,575 | -0.25(-0.17%) |
Jun 17, 2016 | 146.77 | 149.04 | 146.04 | 148.95 | 729,471 | +2.10(+1.43%) |
Jun 16, 2016 | 145.08 | 147.03 | 144.64 | 146.85 | 262,054 | +1.01(+0.69%) |
Jun 15, 2016 | 147.85 | 147.85 | 145.66 | 145.84 | 217,223 | -1.64(-1.11%) |
Jun 14, 2016 | 148.62 | 149.39 | 147.08 | 147.48 | 329,662 | -1.70(-1.14%) |
Jun 13, 2016 | 152.05 | 152.50 | 148.99 | 149.18 | 314,908 | -2.93(-1.93%) |
Jun 10, 2016 | 152.71 | 153.78 | 151.69 | 152.11 | 408,169 | -1.11(-0.73%) |
Jun 09, 2016 | 152.89 | 153.93 | 152.00 | 153.22 | 378,940 | +0.24(+0.15%) |
Jun 08, 2016 | 149.63 | 153.25 | 149.49 | 152.99 | 635,177 | +3.25(+2.17%) |
Jun 07, 2016 | 150.40 | 151.27 | 149.52 | 149.73 | 571,698 | -1.13(-0.75%) |
Jun 06, 2016 | 151.51 | 151.78 | 150.32 | 150.86 | 526,125 | -0.19(-0.12%) |
Jun 03, 2016 | 150.55 | 151.88 | 149.51 | 151.05 | 384,910 | +0.01(+0.01%) |
Jun 02, 2016 | 152.02 | 152.02 | 150.77 | 151.04 | 559,201 | -0.97(-0.64%) |
Jun 01, 2016 | 151.08 | 152.37 | 150.57 | 152.01 | 403,053 | -0.10(-0.07%) |
May 31, 2016 | 151.52 | 152.47 | 150.90 | 152.11 | 428,230 | +0.49(+0.33%) |
May 27, 2016 | 151.25 | 151.62 | 151.62 | 151.62 | 416,718 | +0.51(+0.34%) |
May 26, 2016 | 150.87 | 151.34 | 150.11 | 151.11 | 350,550 | -0.01(-0.01%) |
May 25, 2016 | 151.89 | 152.39 | 150.92 | 151.12 | 276,895 | -0.43(-0.28%) |
May 24, 2016 | 151.24 | 152.71 | 150.71 | 151.55 | 327,308 | +1.15(+0.76%) |
May 23, 2016 | 152.14 | 152.40 | 149.84 | 150.40 | 384,940 | -1.54(-1.01%) |
May 20, 2016 | 152.29 | 153.60 | 151.24 | 151.94 | 852,671 | +0.14(+0.09%) |
May 19, 2016 | 152.39 | 153.83 | 151.19 | 151.79 | 453,424 | -1.73(-1.13%) |
May 18, 2016 | 153.60 | 154.73 | 152.58 | 153.52 | 379,094 | -0.18(-0.12%) |
May 17, 2016 | 155.44 | 155.82 | 153.05 | 153.70 | 370,358 | -1.79(-1.15%) |
May 16, 2016 | 154.93 | 156.35 | 154.37 | 155.49 | 388,588 | +0.74(+0.48%) |
May 13, 2016 | 154.74 | 155.67 | 153.95 | 154.75 | 451,066 | -0.58(-0.37%) |
May 12, 2016 | 153.88 | 155.67 | 153.17 | 155.33 | 389,439 | +1.27(+0.82%) |
May 11, 2016 | 154.13 | 155.82 | 153.78 | 154.06 | 479,409 | -0.57(-0.37%) |
May 10, 2016 | 153.18 | 154.63 | 152.25 | 154.63 | 592,122 | +2.12(+1.39%) |
May 09, 2016 | 153.61 | 154.76 | 152.47 | 152.52 | 394,019 | -0.66(-0.43%) |
May 06, 2016 | 153.72 | 154.91 | 152.62 | 153.18 | 376,686 | -1.38(-0.90%) |
May 05, 2016 | 155.14 | 155.82 | 154.20 | 154.56 | 358,869 | +0.35(+0.23%) |
May 04, 2016 | 154.79 | 155.96 | 154.00 | 154.21 | 416,030 | -1.65(-1.06%) |
May 03, 2016 | 155.65 | 156.91 | 155.28 | 155.86 | 654,884 | -1.14(-0.73%) |