Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 161.01 | 161.55 | 156.23 | 159.60 | 7,858,345 | -6.03(-3.64%) |
Jul 28, 2016 | 166.90 | 167.86 | 165.15 | 165.63 | 3,590,508 | +0.13(+0.08%) |
Jul 27, 2016 | 164.00 | 165.66 | 162.82 | 165.50 | 2,035,229 | +1.47(+0.90%) |
Jul 26, 2016 | 159.89 | 164.79 | 159.46 | 164.03 | 2,697,387 | +3.78(+2.36%) |
Jul 25, 2016 | 159.30 | 160.37 | 157.54 | 160.25 | 2,921,069 | -0.63(-0.39%) |
Jul 22, 2016 | 162.06 | 162.64 | 160.45 | 160.88 | 1,595,283 | -0.52(-0.32%) |
Jul 21, 2016 | 161.47 | 162.87 | 160.60 | 161.40 | 2,356,573 | +0.75(+0.47%) |
Jul 20, 2016 | 161.21 | 161.79 | 159.50 | 160.65 | 3,332,684 | -0.54(-0.34%) |
Jul 19, 2016 | 162.90 | 165.28 | 159.11 | 161.19 | 4,350,410 | -3.60(-2.18%) |
Jul 18, 2016 | 162.74 | 165.01 | 160.75 | 164.79 | 2,326,805 | +2.05(+1.26%) |
Jul 15, 2016 | 164.86 | 165.26 | 161.85 | 162.74 | 2,378,125 | -2.11(-1.28%) |
Jul 14, 2016 | 166.65 | 166.80 | 163.61 | 164.85 | 2,079,531 | +0.69(+0.42%) |
Jul 13, 2016 | 165.38 | 166.00 | 162.57 | 164.16 | 2,320,692 | -0.82(-0.50%) |
Jul 12, 2016 | 169.89 | 172.76 | 163.91 | 164.98 | 3,557,354 | -2.05(-1.23%) |
Jul 11, 2016 | 160.70 | 167.89 | 160.70 | 167.03 | 4,072,506 | +7.23(+4.52%) |
Jul 08, 2016 | 159.21 | 161.05 | 163.42 | 159.80 | 6,899,544 | -3.62(-2.22%) |
Jul 07, 2016 | 162.50 | 165.86 | 161.56 | 163.42 | 2,013,625 | +1.55(+0.96%) |
Jul 05, 2016 | 164.42 | 165.50 | 161.00 | 161.87 | 2,365,937 | -3.32(-2.01%) |
Jul 01, 2016 | 165.24 | 165.19 | 165.19 | 165.19 | 1,775,600 | +0.04(+0.02%) |
Jun 30, 2016 | 165.07 | 165.26 | 162.10 | 165.15 | 1,808,893 | +0.74(+0.45%) |
Jun 29, 2016 | 163.10 | 166.50 | 162.14 | 164.41 | 2,468,034 | +4.00(+2.49%) |
Jun 28, 2016 | 160.10 | 162.98 | 159.75 | 160.41 | 2,171,883 | +3.49(+2.22%) |
Jun 27, 2016 | 158.24 | 158.55 | 155.28 | 156.92 | 3,210,472 | -2.20(-1.38%) |
Jun 24, 2016 | 158.87 | 163.63 | 158.01 | 159.12 | 3,182,307 | -4.80(-2.93%) |
Jun 23, 2016 | 163.51 | 164.96 | 162.55 | 163.92 | 2,028,063 | +1.70(+1.05%) |
Jun 22, 2016 | 162.49 | 165.51 | 161.00 | 162.22 | 2,778,442 | -0.58(-0.36%) |
Jun 21, 2016 | 167.44 | 168.39 | 162.72 | 162.80 | 3,036,262 | -3.73(-2.24%) |
Jun 20, 2016 | 165.57 | 172.29 | 165.57 | 166.53 | 3,463,858 | +3.85(+2.37%) |
Jun 17, 2016 | 165.42 | 165.84 | 161.85 | 162.68 | 3,220,723 | -2.84(-1.72%) |
Jun 16, 2016 | 160.58 | 166.17 | 159.50 | 165.52 | 4,452,812 | +4.49(+2.79%) |
Jun 15, 2016 | 161.61 | 162.18 | 160.06 | 161.03 | 3,769,081 | +0.19(+0.12%) |
Jun 14, 2016 | 159.26 | 170.19 | 159.13 | 160.84 | 10,150,008 | -2.71(-1.66%) |
Jun 13, 2016 | 161.01 | 164.86 | 160.00 | 163.55 | 3,817,838 | -0.73(-0.44%) |
Jun 10, 2016 | 166.58 | 167.45 | 164.00 | 164.28 | 2,446,845 | -4.71(-2.79%) |
Jun 09, 2016 | 168.00 | 169.30 | 166.59 | 168.99 | 2,262,192 | +0.28(+0.17%) |
Jun 08, 2016 | 172.04 | 172.20 | 168.46 | 168.71 | 2,484,704 | -2.15(-1.26%) |
Jun 07, 2016 | 175.87 | 175.87 | 170.81 | 170.86 | 2,400,716 | -3.76(-2.15%) |
Jun 06, 2016 | 174.73 | 176.06 | 173.80 | 174.62 | 1,873,116 | +0.88(+0.51%) |
Jun 03, 2016 | 176.64 | 177.50 | 172.33 | 173.74 | 2,961,723 | -1.90(-1.08%) |
Jun 02, 2016 | 177.20 | 179.00 | 174.75 | 175.64 | 3,210,371 | -0.89(-0.50%) |
Jun 01, 2016 | 176.53 | 177.77 | 174.26 | 176.53 | 4,783,337 | -2.01(-1.13%) |
May 31, 2016 | 185.15 | 185.51 | 176.61 | 178.54 | 24,060,016 | -6.47(-3.50%) |
May 27, 2016 | 178.29 | 185.01 | 185.01 | 185.01 | 5,600,300 | +7.34(+4.13%) |
May 26, 2016 | 176.19 | 177.78 | 175.00 | 177.67 | 3,541,300 | +0.96(+0.54%) |
May 25, 2016 | 176.99 | 178.81 | 175.21 | 176.71 | 3,572,660 | +0.80(+0.45%) |
May 24, 2016 | 171.55 | 178.11 | 169.92 | 175.91 | 4,630,581 | +6.14(+3.62%) |
May 23, 2016 | 170.69 | 171.50 | 169.43 | 169.77 | 1,627,226 | -0.28(-0.16%) |
May 20, 2016 | 169.41 | 171.10 | 168.33 | 170.05 | 2,255,274 | +1.54(+0.91%) |
May 19, 2016 | 168.75 | 169.83 | 164.94 | 168.51 | 2,423,085 | -0.94(-0.55%) |
May 18, 2016 | 169.75 | 171.53 | 167.67 | 169.45 | 3,222,730 | -1.59(-0.93%) |
May 17, 2016 | 168.59 | 172.95 | 167.65 | 171.04 | 5,064,609 | +3.08(+1.83%) |
May 16, 2016 | 161.92 | 168.95 | 161.31 | 167.96 | 5,489,793 | +8.21(+5.14%) |
May 13, 2016 | 160.66 | 162.71 | 159.12 | 159.75 | 3,131,836 | -1.53(-0.95%) |
May 12, 2016 | 164.04 | 164.50 | 158.38 | 161.28 | 4,102,827 | -1.77(-1.09%) |
May 11, 2016 | 165.88 | 166.27 | 161.12 | 163.05 | 6,151,916 | -3.16(-1.90%) |
May 10, 2016 | 170.75 | 171.00 | 165.42 | 166.21 | 5,454,839 | -3.28(-1.94%) |
May 09, 2016 | 165.84 | 172.36 | 165.10 | 169.49 | 6,554,208 | -4.45(-2.56%) |
May 06, 2016 | 173.91 | 176.80 | 172.11 | 173.94 | 3,112,645 | -1.28(-0.73%) |
May 05, 2016 | 177.64 | 179.70 | 174.13 | 175.22 | 3,559,298 | -2.06(-1.16%) |
May 04, 2016 | 172.04 | 178.15 | 171.50 | 177.28 | 4,009,214 | +2.92(+1.67%) |
May 03, 2016 | 175.80 | 176.38 | 172.35 | 174.36 | 5,482,191 | -4.55(-2.54%) |