Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 141.19 | 143.47 | 140.26 | 142.15 | 440,025 | +0.44(+0.31%) |
Jul 28, 2016 | 140.89 | 142.15 | 139.83 | 141.70 | 351,760 | +0.47(+0.33%) |
Jul 27, 2016 | 140.69 | 141.99 | 140.51 | 141.24 | 518,434 | +0.87(+0.62%) |
Jul 26, 2016 | 140.01 | 140.92 | 138.15 | 140.36 | 513,867 | +0.52(+0.37%) |
Jul 25, 2016 | 140.86 | 141.13 | 139.37 | 139.84 | 434,356 | -1.29(-0.91%) |
Jul 22, 2016 | 141.61 | 141.74 | 140.42 | 141.13 | 369,828 | -0.20(-0.14%) |
Jul 21, 2016 | 141.48 | 142.78 | 141.21 | 141.33 | 503,240 | -0.65(-0.46%) |
Jul 20, 2016 | 142.27 | 142.47 | 140.34 | 141.98 | 300,003 | +0.61(+0.43%) |
Jul 19, 2016 | 140.56 | 141.70 | 140.03 | 141.37 | 399,132 | -0.43(-0.30%) |
Jul 18, 2016 | 140.98 | 142.23 | 140.06 | 141.80 | 459,154 | +1.72(+1.23%) |
Jul 15, 2016 | 140.65 | 140.88 | 138.18 | 140.07 | 412,919 | +0.40(+0.28%) |
Jul 14, 2016 | 142.16 | 142.75 | 139.68 | 139.68 | 571,411 | +1.27(+0.92%) |
Jul 13, 2016 | 139.04 | 139.43 | 137.32 | 138.41 | 581,025 | -0.79(-0.57%) |
Jul 12, 2016 | 137.41 | 139.97 | 137.26 | 139.20 | 609,706 | +3.65(+2.69%) |
Jul 11, 2016 | 135.87 | 138.23 | 135.26 | 135.55 | 1,037,199 | +1.08(+0.81%) |
Jul 08, 2016 | 133.08 | 134.74 | 130.12 | 134.47 | 952,620 | +4.35(+3.34%) |
Jul 07, 2016 | 128.52 | 131.24 | 127.57 | 130.12 | 1,056,137 | +1.85(+1.44%) |
Jul 06, 2016 | 128.58 | 129.15 | 126.88 | 128.27 | 1,377,015 | -1.69(-1.30%) |
Jul 05, 2016 | 132.56 | 132.56 | 129.00 | 129.95 | 875,233 | -4.15(-3.09%) |
Jul 01, 2016 | 136.01 | 134.10 | 134.10 | 134.10 | 771,352 | -2.23(-1.63%) |
Jun 30, 2016 | 135.66 | 136.80 | 134.01 | 136.33 | 1,129,443 | +0.73(+0.54%) |
Jun 29, 2016 | 135.49 | 135.71 | 133.35 | 135.60 | 591,430 | +3.37(+2.55%) |
Jun 28, 2016 | 131.42 | 134.24 | 130.21 | 132.23 | 798,563 | +3.69(+2.87%) |
Jun 27, 2016 | 132.80 | 132.95 | 127.02 | 128.54 | 1,343,982 | -8.11(-5.93%) |
Jun 24, 2016 | 143.54 | 146.08 | 136.46 | 136.65 | 1,419,562 | -17.88(-11.57%) |
Jun 23, 2016 | 152.53 | 154.61 | 151.89 | 154.52 | 498,596 | +5.03(+3.36%) |
Jun 22, 2016 | 148.36 | 151.22 | 147.98 | 149.50 | 443,699 | +1.12(+0.76%) |
Jun 21, 2016 | 149.31 | 149.72 | 147.93 | 148.37 | 361,729 | -0.02(-0.01%) |
Jun 20, 2016 | 149.28 | 151.74 | 148.34 | 148.39 | 530,183 | +1.46(+1.00%) |
Jun 17, 2016 | 147.43 | 148.63 | 146.03 | 146.93 | 577,279 | -0.26(-0.18%) |
Jun 16, 2016 | 147.12 | 147.46 | 145.02 | 147.19 | 490,406 | -1.79(-1.20%) |
Jun 15, 2016 | 150.26 | 152.13 | 148.82 | 148.98 | 533,365 | -0.32(-0.21%) |
Jun 14, 2016 | 151.24 | 152.31 | 147.64 | 149.30 | 651,426 | -2.73(-1.80%) |
Jun 13, 2016 | 153.84 | 154.60 | 151.84 | 152.03 | 905,115 | -2.61(-1.68%) |
Jun 10, 2016 | 158.30 | 158.67 | 154.38 | 154.64 | 799,881 | -6.61(-4.10%) |
Jun 09, 2016 | 163.74 | 163.84 | 159.50 | 161.25 | 539,144 | -4.29(-2.59%) |
Jun 08, 2016 | 167.12 | 168.51 | 163.85 | 165.54 | 611,535 | -0.76(-0.46%) |
Jun 07, 2016 | 167.47 | 169.07 | 165.60 | 166.31 | 2,022,082 | -3.63(-2.14%) |
Jun 06, 2016 | 168.43 | 172.15 | 167.73 | 169.94 | 507,105 | +3.84(+2.31%) |
Jun 03, 2016 | 164.94 | 166.44 | 161.99 | 166.10 | 575,522 | -0.78(-0.47%) |
Jun 02, 2016 | 166.19 | 166.91 | 164.87 | 166.89 | 314,148 | -0.38(-0.23%) |
Jun 01, 2016 | 166.93 | 167.61 | 163.48 | 167.27 | 381,621 | -0.78(-0.46%) |
May 31, 2016 | 168.14 | 169.19 | 166.78 | 168.04 | 376,766 | +1.01(+0.60%) |
May 27, 2016 | 164.71 | 167.03 | 167.03 | 167.03 | 217,052 | +2.11(+1.28%) |
May 26, 2016 | 166.39 | 166.40 | 164.43 | 164.92 | 273,170 | -1.30(-0.78%) |
May 25, 2016 | 166.54 | 167.57 | 165.72 | 166.22 | 385,613 | +0.95(+0.57%) |
May 24, 2016 | 160.91 | 166.21 | 160.91 | 165.27 | 531,728 | +5.59(+3.50%) |
May 23, 2016 | 159.56 | 160.89 | 159.14 | 159.68 | 268,681 | -0.45(-0.28%) |
May 20, 2016 | 158.18 | 161.74 | 157.23 | 160.13 | 369,274 | +3.49(+2.23%) |
May 19, 2016 | 157.99 | 160.05 | 155.49 | 156.64 | 383,785 | -3.36(-2.10%) |
May 18, 2016 | 157.19 | 160.62 | 157.19 | 160.00 | 399,483 | +2.62(+1.67%) |
May 17, 2016 | 157.80 | 160.80 | 156.56 | 157.38 | 494,187 | -1.32(-0.83%) |
May 16, 2016 | 158.32 | 159.96 | 157.81 | 158.70 | 304,608 | +0.92(+0.58%) |
May 13, 2016 | 162.24 | 163.99 | 157.47 | 157.78 | 558,654 | -5.25(-3.22%) |
May 12, 2016 | 161.54 | 163.90 | 160.11 | 163.03 | 704,603 | +2.83(+1.76%) |
May 11, 2016 | 161.35 | 163.20 | 160.01 | 160.20 | 503,630 | -2.09(-1.29%) |
May 10, 2016 | 158.44 | 162.43 | 157.72 | 162.29 | 468,509 | +5.46(+3.48%) |
May 09, 2016 | 158.12 | 159.48 | 156.74 | 156.83 | 393,032 | -1.62(-1.02%) |
May 06, 2016 | 156.28 | 159.60 | 155.52 | 158.44 | 346,415 | +0.96(+0.61%) |
May 05, 2016 | 157.72 | 158.13 | 154.93 | 157.49 | 645,085 | +0.16(+0.10%) |
May 04, 2016 | 158.49 | 160.70 | 155.19 | 157.32 | 508,432 | -3.67(-2.28%) |
May 03, 2016 | 163.18 | 163.59 | 157.91 | 160.99 | 811,297 | -5.43(-3.26%) |