Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 155.92 | 156.47 | 155.66 | 156.16 | 4,960,777 | -0.21(-0.14%) |
Jul 28, 2016 | 156.29 | 156.61 | 155.64 | 156.37 | 3,419,175 | -0.17(-0.11%) |
Jul 27, 2016 | 157.02 | 157.14 | 156.14 | 156.54 | 4,889,292 | -0.02(-0.01%) |
Jul 26, 2016 | 156.57 | 156.92 | 155.80 | 156.56 | 5,593,732 | -0.18(-0.11%) |
Jul 25, 2016 | 157.13 | 157.15 | 156.37 | 156.74 | 2,731,446 | -0.59(-0.38%) |
Jul 22, 2016 | 156.90 | 157.38 | 156.69 | 157.33 | 3,629,591 | +0.45(+0.29%) |
Jul 21, 2016 | 157.36 | 157.52 | 156.51 | 156.88 | 3,345,920 | -0.68(-0.43%) |
Jul 20, 2016 | 157.66 | 157.81 | 157.24 | 157.56 | 2,541,222 | +0.31(+0.19%) |
Jul 19, 2016 | 156.91 | 157.25 | 156.75 | 157.25 | 2,412,681 | +0.29(+0.18%) |
Jul 18, 2016 | 156.75 | 157.22 | 156.65 | 156.97 | 2,516,945 | +0.17(+0.11%) |
Jul 15, 2016 | 157.20 | 157.32 | 156.43 | 156.80 | 4,524,423 | +0.05(+0.03%) |
Jul 14, 2016 | 156.84 | 157.01 | 156.42 | 156.75 | 3,956,270 | +1.15(+0.74%) |
Jul 13, 2016 | 155.67 | 155.77 | 155.13 | 155.60 | 2,820,706 | +0.18(+0.11%) |
Jul 12, 2016 | 155.10 | 155.62 | 154.90 | 155.42 | 3,690,874 | +1.08(+0.70%) |
Jul 11, 2016 | 154.12 | 154.85 | 154.06 | 154.34 | 2,783,122 | +0.69(+0.45%) |
Jul 08, 2016 | 152.56 | 153.87 | 151.52 | 153.65 | 6,109,029 | +2.13(+1.40%) |
Jul 07, 2016 | 151.83 | 152.31 | 150.89 | 151.52 | 2,764,745 | -0.16(-0.11%) |
Jul 06, 2016 | 150.52 | 151.78 | 149.97 | 151.68 | 6,366,349 | +0.65(+0.43%) |
Jul 05, 2016 | 151.34 | 151.43 | 150.56 | 151.03 | 3,814,524 | -0.93(-0.61%) |
Jul 01, 2016 | 151.51 | 151.96 | 151.96 | 151.96 | 4,717,730 | +0.26(+0.17%) |
Jun 30, 2016 | 150.05 | 151.77 | 149.89 | 151.70 | 5,976,219 | +2.00(+1.34%) |
Jun 29, 2016 | 148.44 | 149.85 | 148.31 | 149.70 | 6,581,755 | +2.39(+1.62%) |
Jun 28, 2016 | 146.49 | 147.34 | 145.94 | 147.31 | 6,657,932 | +2.22(+1.53%) |
Jun 27, 2016 | 146.17 | 146.17 | 144.39 | 145.09 | 9,073,163 | -2.17(-1.47%) |
Jun 24, 2016 | 147.93 | 149.73 | 146.87 | 147.26 | 13,425,476 | -5.13(-3.36%) |
Jun 23, 2016 | 151.72 | 152.40 | 151.42 | 152.39 | 3,460,223 | +1.90(+1.26%) |
Jun 22, 2016 | 151.05 | 151.66 | 150.37 | 150.49 | 3,497,717 | -0.41(-0.28%) |
Jun 21, 2016 | 150.95 | 151.30 | 150.62 | 150.90 | 2,188,421 | +0.22(+0.15%) |
Jun 20, 2016 | 151.19 | 151.90 | 150.65 | 150.68 | 3,490,699 | +1.08(+0.73%) |
Jun 17, 2016 | 150.13 | 150.13 | 148.96 | 149.60 | 3,242,535 | -0.50(-0.33%) |
Jun 16, 2016 | 148.63 | 150.27 | 147.84 | 150.09 | 6,589,268 | +0.75(+0.50%) |
Jun 15, 2016 | 149.92 | 150.41 | 149.18 | 149.34 | 2,920,435 | -0.20(-0.14%) |
Jun 14, 2016 | 149.71 | 150.06 | 148.86 | 149.54 | 4,307,566 | -0.46(-0.31%) |
Jun 13, 2016 | 150.55 | 151.40 | 150.01 | 150.01 | 6,043,242 | -1.14(-0.76%) |
Jun 10, 2016 | 151.14 | 151.60 | 150.65 | 151.15 | 4,878,976 | -0.99(-0.65%) |
Jun 09, 2016 | 151.71 | 152.28 | 151.51 | 152.14 | 2,532,210 | -0.15(-0.10%) |
Jun 08, 2016 | 151.96 | 152.39 | 151.85 | 152.29 | 2,025,756 | +0.58(+0.38%) |
Jun 07, 2016 | 151.78 | 152.23 | 151.68 | 151.72 | 1,858,929 | +0.17(+0.11%) |
Jun 06, 2016 | 150.97 | 151.78 | 150.90 | 151.55 | 3,216,237 | +0.95(+0.63%) |
Jun 03, 2016 | 150.44 | 150.80 | 149.58 | 150.60 | 5,163,487 | -0.19(-0.12%) |
Jun 02, 2016 | 149.96 | 150.81 | 149.69 | 150.79 | 2,323,345 | +0.47(+0.31%) |
Jun 01, 2016 | 149.69 | 150.53 | 149.32 | 150.32 | 2,933,594 | +0.07(+0.05%) |
May 31, 2016 | 151.38 | 151.38 | 149.81 | 150.25 | 2,831,363 | -0.72(-0.48%) |
May 27, 2016 | 150.74 | 150.97 | 150.97 | 150.97 | 1,925,186 | +0.36(+0.24%) |
May 26, 2016 | 150.97 | 151.13 | 150.40 | 150.62 | 2,675,754 | -0.17(-0.11%) |
May 25, 2016 | 150.13 | 151.18 | 150.09 | 150.79 | 3,221,729 | +1.20(+0.80%) |
May 24, 2016 | 148.66 | 149.90 | 148.56 | 149.59 | 3,306,836 | +1.76(+1.19%) |
May 23, 2016 | 147.88 | 148.29 | 147.68 | 147.83 | 2,043,247 | +0.02(+0.01%) |
May 20, 2016 | 147.78 | 148.47 | 147.60 | 147.81 | 3,251,007 | +0.59(+0.40%) |
May 19, 2016 | 147.45 | 147.66 | 146.37 | 147.22 | 6,040,287 | -0.80(-0.54%) |
May 18, 2016 | 147.56 | 148.95 | 147.10 | 148.03 | 4,863,652 | +0.06(+0.04%) |
May 17, 2016 | 149.10 | 149.38 | 147.43 | 147.97 | 3,974,100 | -1.43(-0.96%) |
May 16, 2016 | 148.08 | 149.77 | 147.98 | 149.40 | 2,839,666 | +1.50(+1.01%) |
May 13, 2016 | 149.10 | 149.62 | 147.71 | 147.90 | 3,959,038 | -1.63(-1.09%) |
May 12, 2016 | 149.86 | 150.12 | 148.67 | 149.53 | 3,007,417 | +0.10(+0.07%) |
May 11, 2016 | 150.61 | 150.81 | 149.40 | 149.43 | 3,200,006 | -1.60(-1.06%) |
May 10, 2016 | 149.79 | 151.09 | 149.72 | 151.03 | 3,401,308 | +1.87(+1.25%) |
May 09, 2016 | 149.39 | 149.82 | 148.86 | 149.16 | 2,279,231 | -0.30(-0.20%) |
May 06, 2016 | 148.08 | 149.52 | 148.07 | 149.47 | 3,489,220 | +0.76(+0.51%) |
May 05, 2016 | 149.04 | 149.37 | 148.34 | 148.71 | 2,110,507 | +0.10(+0.07%) |
May 04, 2016 | 148.66 | 149.36 | 148.25 | 148.61 | 4,088,521 | -0.83(-0.55%) |
May 03, 2016 | 149.59 | 149.88 | 148.74 | 149.43 | 5,508,314 | -1.18(-0.78%) |