Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 134.66 | 135.20 | 134.29 | 134.85 | 2,145,234 | +0.29(+0.21%) |
Jul 28, 2016 | 134.31 | 134.86 | 133.84 | 134.56 | 2,380,085 | -0.22(-0.16%) |
Jul 27, 2016 | 134.13 | 135.29 | 134.13 | 134.78 | 3,121,042 | +0.46(+0.34%) |
Jul 26, 2016 | 133.95 | 135.33 | 133.17 | 134.32 | 4,525,569 | -1.49(-1.10%) |
Jul 25, 2016 | 136.24 | 136.41 | 135.27 | 135.81 | 2,561,846 | -0.61(-0.45%) |
Jul 22, 2016 | 136.41 | 136.49 | 135.61 | 136.42 | 1,594,580 | +0.14(+0.10%) |
Jul 21, 2016 | 137.06 | 137.27 | 135.86 | 136.29 | 2,565,847 | -0.88(-0.64%) |
Jul 20, 2016 | 137.40 | 137.81 | 137.09 | 137.16 | 1,869,335 | +0.14(+0.10%) |
Jul 19, 2016 | 136.93 | 137.34 | 136.31 | 137.03 | 1,390,510 | +0.10(+0.07%) |
Jul 18, 2016 | 137.18 | 137.38 | 136.66 | 136.93 | 1,619,434 | -0.22(-0.16%) |
Jul 15, 2016 | 137.22 | 137.48 | 136.51 | 137.15 | 3,273,893 | +0.38(+0.28%) |
Jul 14, 2016 | 136.20 | 137.09 | 136.00 | 136.77 | 2,518,419 | +1.28(+0.94%) |
Jul 13, 2016 | 135.50 | 135.84 | 135.10 | 135.49 | 1,972,657 | +0.04(+0.03%) |
Jul 12, 2016 | 135.15 | 135.81 | 134.60 | 135.46 | 2,542,968 | +0.87(+0.65%) |
Jul 11, 2016 | 134.13 | 134.93 | 133.97 | 134.59 | 2,194,927 | +0.67(+0.50%) |
Jul 08, 2016 | 132.97 | 134.42 | 132.21 | 133.91 | 3,606,344 | +1.70(+1.29%) |
Jul 07, 2016 | 132.38 | 132.79 | 131.65 | 132.21 | 2,436,823 | -0.22(-0.17%) |
Jul 06, 2016 | 132.46 | 132.66 | 131.60 | 132.43 | 3,152,233 | -0.35(-0.27%) |
Jul 05, 2016 | 132.20 | 132.89 | 131.18 | 132.79 | 3,112,941 | +0.07(+0.05%) |
Jul 01, 2016 | 132.41 | 132.72 | 132.72 | 132.72 | 2,553,915 | +0.32(+0.24%) |
Jun 30, 2016 | 130.09 | 132.39 | 130.09 | 132.40 | 3,239,577 | +2.72(+2.10%) |
Jun 29, 2016 | 129.30 | 129.93 | 128.80 | 129.68 | 2,505,216 | +1.46(+1.14%) |
Jun 28, 2016 | 127.12 | 128.28 | 126.99 | 128.22 | 2,959,142 | +1.81(+1.44%) |
Jun 27, 2016 | 126.85 | 126.89 | 124.87 | 126.41 | 3,381,297 | -1.46(-1.14%) |
Jun 24, 2016 | 127.67 | 129.69 | 127.32 | 127.86 | 6,041,250 | -3.77(-2.87%) |
Jun 23, 2016 | 130.58 | 131.67 | 130.39 | 131.64 | 2,673,807 | +2.18(+1.68%) |
Jun 22, 2016 | 129.91 | 130.50 | 129.28 | 129.46 | 1,811,518 | -0.11(-0.08%) |
Jun 21, 2016 | 129.42 | 130.02 | 129.33 | 129.56 | 2,498,840 | +0.11(+0.08%) |
Jun 20, 2016 | 129.21 | 130.65 | 129.19 | 129.46 | 2,860,619 | +1.73(+1.36%) |
Jun 17, 2016 | 128.52 | 128.53 | 127.33 | 127.73 | 4,560,463 | -0.75(-0.58%) |
Jun 16, 2016 | 126.53 | 128.82 | 125.97 | 128.48 | 3,481,411 | +1.61(+1.27%) |
Jun 15, 2016 | 126.98 | 127.67 | 126.62 | 126.87 | 2,240,886 | +0.14(+0.11%) |
Jun 14, 2016 | 126.48 | 126.87 | 125.96 | 126.72 | 2,673,962 | +0.36(+0.29%) |
Jun 13, 2016 | 127.36 | 127.50 | 126.34 | 126.36 | 2,817,098 | -1.08(-0.85%) |
Jun 10, 2016 | 127.98 | 128.00 | 126.93 | 127.44 | 2,808,463 | -1.19(-0.92%) |
Jun 09, 2016 | 128.91 | 129.64 | 128.08 | 128.63 | 2,921,447 | -0.98(-0.75%) |
Jun 08, 2016 | 129.25 | 129.99 | 129.02 | 129.60 | 2,228,498 | +0.39(+0.30%) |
Jun 07, 2016 | 128.72 | 129.66 | 128.70 | 129.22 | 2,279,069 | +0.63(+0.49%) |
Jun 06, 2016 | 127.66 | 128.97 | 127.46 | 128.59 | 1,998,167 | +1.28(+1.01%) |
Jun 03, 2016 | 127.06 | 127.52 | 126.65 | 127.31 | 1,896,014 | +0.26(+0.20%) |
Jun 02, 2016 | 127.55 | 127.55 | 126.47 | 127.05 | 2,619,630 | -0.49(-0.39%) |
Jun 01, 2016 | 126.85 | 127.72 | 126.33 | 127.54 | 1,624,468 | +0.28(+0.22%) |
May 31, 2016 | 128.01 | 128.34 | 126.76 | 127.26 | 2,869,629 | -0.43(-0.34%) |
May 27, 2016 | 127.70 | 127.69 | 127.69 | 127.69 | 1,453,730 | -0.02(-0.01%) |
May 26, 2016 | 128.54 | 129.11 | 127.42 | 127.70 | 2,068,493 | -0.82(-0.64%) |
May 25, 2016 | 127.77 | 128.80 | 127.58 | 128.52 | 2,460,189 | +1.03(+0.81%) |
May 24, 2016 | 126.38 | 127.61 | 126.03 | 127.49 | 2,152,636 | +1.91(+1.52%) |
May 23, 2016 | 124.96 | 125.93 | 124.39 | 125.59 | 2,187,052 | +0.83(+0.67%) |
May 20, 2016 | 124.94 | 125.86 | 124.69 | 124.76 | 2,310,671 | -0.07(-0.06%) |
May 19, 2016 | 125.03 | 125.50 | 123.36 | 124.83 | 2,192,080 | -1.29(-1.03%) |
May 18, 2016 | 125.88 | 126.96 | 125.32 | 126.12 | 2,148,507 | +0.09(+0.07%) |
May 17, 2016 | 127.36 | 127.63 | 125.49 | 126.03 | 2,830,709 | -1.31(-1.03%) |
May 16, 2016 | 126.55 | 127.60 | 126.50 | 127.34 | 2,431,540 | +0.92(+0.73%) |
May 13, 2016 | 127.72 | 127.97 | 126.04 | 126.42 | 2,497,681 | -1.38(-1.08%) |
May 12, 2016 | 127.57 | 128.15 | 126.75 | 127.79 | 2,319,312 | +0.29(+0.22%) |
May 11, 2016 | 127.83 | 128.63 | 127.36 | 127.51 | 2,378,531 | -0.37(-0.29%) |
May 10, 2016 | 127.10 | 127.97 | 126.93 | 127.87 | 2,307,607 | +1.31(+1.03%) |
May 09, 2016 | 126.62 | 126.97 | 125.94 | 126.57 | 1,732,581 | -0.28(-0.22%) |
May 06, 2016 | 126.06 | 126.97 | 125.43 | 126.84 | 2,170,529 | +0.84(+0.67%) |
May 05, 2016 | 125.77 | 126.42 | 125.57 | 126.00 | 2,237,127 | +0.46(+0.36%) |
May 04, 2016 | 124.95 | 125.95 | 124.89 | 125.55 | 2,820,119 | -0.61(-0.48%) |
May 03, 2016 | 125.72 | 126.23 | 125.17 | 126.15 | 2,559,271 | -0.28(-0.22%) |