Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 165.97 | 166.63 | 163.11 | 166.35 | 1,217,434 | -0.07(-0.04%) |
Jul 28, 2016 | 162.53 | 167.03 | 162.05 | 166.42 | 1,501,704 | +4.17(+2.57%) |
Jul 27, 2016 | 149.67 | 164.13 | 145.28 | 162.25 | 3,559,717 | +12.15(+8.09%) |
Jul 26, 2016 | 150.00 | 152.33 | 149.28 | 150.10 | 1,653,989 | -0.54(-0.36%) |
Jul 25, 2016 | 150.83 | 151.26 | 148.54 | 150.64 | 928,542 | -0.12(-0.08%) |
Jul 22, 2016 | 151.96 | 151.96 | 149.67 | 150.76 | 541,670 | -0.55(-0.36%) |
Jul 21, 2016 | 152.19 | 152.67 | 150.30 | 151.31 | 788,502 | -1.28(-0.84%) |
Jul 20, 2016 | 148.99 | 153.33 | 148.13 | 152.59 | 937,289 | +3.91(+2.63%) |
Jul 19, 2016 | 148.64 | 149.79 | 148.02 | 148.68 | 686,912 | -0.89(-0.60%) |
Jul 18, 2016 | 148.72 | 150.30 | 148.08 | 149.57 | 711,788 | +0.86(+0.58%) |
Jul 15, 2016 | 148.27 | 149.02 | 146.16 | 148.71 | 787,739 | +1.48(+1.01%) |
Jul 14, 2016 | 147.43 | 148.39 | 146.19 | 147.23 | 655,580 | +1.37(+0.94%) |
Jul 13, 2016 | 149.50 | 149.50 | 145.07 | 145.86 | 957,086 | -3.13(-2.10%) |
Jul 12, 2016 | 141.06 | 149.41 | 141.06 | 148.99 | 1,575,628 | +9.35(+6.70%) |
Jul 11, 2016 | 141.89 | 142.50 | 139.13 | 139.64 | 1,071,823 | -1.61(-1.14%) |
Jul 08, 2016 | 141.12 | 142.08 | 140.06 | 141.25 | 978,166 | +1.19(+0.85%) |
Jul 07, 2016 | 140.54 | 140.96 | 139.11 | 140.06 | 1,015,004 | +1.39(+1.00%) |
Jul 05, 2016 | 134.80 | 139.00 | 132.65 | 138.67 | 2,072,341 | -2.06(-1.46%) |
Jul 01, 2016 | 140.04 | 140.73 | 140.73 | 140.73 | 911,300 | +0.35(+0.25%) |
Jun 30, 2016 | 137.52 | 140.38 | 136.38 | 140.38 | 1,116,581 | +2.80(+2.04%) |
Jun 29, 2016 | 135.88 | 138.66 | 135.31 | 137.58 | 869,761 | +2.57(+1.90%) |
Jun 28, 2016 | 136.41 | 138.90 | 133.58 | 135.01 | 1,168,125 | -0.47(-0.35%) |
Jun 27, 2016 | 138.24 | 139.27 | 133.90 | 135.48 | 2,143,568 | -3.43(-2.47%) |
Jun 24, 2016 | 139.50 | 143.19 | 138.36 | 138.91 | 5,102,420 | -7.68(-5.24%) |
Jun 23, 2016 | 142.28 | 146.79 | 141.78 | 146.59 | 1,343,318 | +5.70(+4.05%) |
Jun 22, 2016 | 139.68 | 143.22 | 139.68 | 140.89 | 1,225,575 | +1.84(+1.32%) |
Jun 21, 2016 | 140.31 | 140.87 | 137.53 | 139.05 | 1,008,205 | -1.05(-0.75%) |
Jun 20, 2016 | 139.15 | 141.65 | 138.01 | 140.10 | 1,027,327 | +3.05(+2.23%) |
Jun 17, 2016 | 136.36 | 138.58 | 135.62 | 137.05 | 1,780,630 | +0.71(+0.52%) |
Jun 16, 2016 | 135.66 | 136.93 | 134.08 | 136.34 | 931,899 | -0.39(-0.29%) |
Jun 15, 2016 | 137.76 | 139.00 | 136.26 | 136.73 | 900,813 | -1.04(-0.75%) |
Jun 14, 2016 | 139.59 | 140.78 | 136.23 | 137.77 | 1,131,276 | -1.94(-1.39%) |
Jun 13, 2016 | 140.44 | 143.78 | 139.41 | 139.71 | 913,807 | -1.91(-1.35%) |
Jun 10, 2016 | 142.14 | 142.79 | 140.10 | 141.62 | 933,289 | -1.80(-1.26%) |
Jun 09, 2016 | 144.39 | 146.11 | 142.73 | 143.42 | 736,617 | -1.84(-1.27%) |
Jun 08, 2016 | 144.95 | 145.85 | 143.52 | 145.26 | 627,689 | +0.31(+0.21%) |
Jun 07, 2016 | 147.13 | 147.51 | 144.02 | 144.95 | 847,198 | -2.65(-1.80%) |
Jun 06, 2016 | 145.67 | 148.84 | 144.05 | 147.60 | 750,506 | +2.06(+1.42%) |
Jun 03, 2016 | 146.21 | 147.00 | 143.32 | 145.54 | 685,370 | -1.56(-1.06%) |
Jun 02, 2016 | 146.05 | 147.30 | 144.86 | 147.10 | 878,006 | +1.32(+0.91%) |
Jun 01, 2016 | 144.42 | 146.46 | 143.06 | 145.78 | 786,963 | +0.95(+0.66%) |
May 31, 2016 | 144.05 | 145.17 | 143.52 | 144.83 | 951,780 | +0.98(+0.68%) |
May 27, 2016 | 143.47 | 143.85 | 143.85 | 143.85 | 659,700 | +0.73(+0.51%) |
May 26, 2016 | 143.18 | 144.93 | 142.05 | 143.12 | 563,581 | -0.43(-0.30%) |
May 25, 2016 | 143.99 | 145.80 | 143.00 | 143.55 | 882,701 | +0.07(+0.05%) |
May 24, 2016 | 140.64 | 143.65 | 139.05 | 143.48 | 800,737 | +3.65(+2.61%) |
May 23, 2016 | 140.62 | 141.93 | 139.63 | 139.83 | 453,837 | -0.68(-0.48%) |
May 20, 2016 | 138.77 | 141.57 | 137.47 | 140.51 | 766,232 | +2.48(+1.80%) |
May 19, 2016 | 139.19 | 139.97 | 136.34 | 138.03 | 567,573 | -2.20(-1.57%) |
May 18, 2016 | 138.46 | 141.84 | 137.75 | 140.23 | 805,327 | +1.46(+1.05%) |
May 17, 2016 | 140.53 | 142.24 | 138.43 | 138.77 | 1,180,591 | -1.63(-1.16%) |
May 16, 2016 | 136.49 | 140.74 | 135.99 | 140.40 | 779,973 | +3.48(+2.54%) |
May 13, 2016 | 136.63 | 138.32 | 135.55 | 136.92 | 916,973 | -0.02(-0.01%) |
May 12, 2016 | 139.87 | 140.15 | 135.97 | 136.94 | 1,194,491 | -1.92(-1.38%) |
May 11, 2016 | 142.85 | 144.08 | 138.64 | 138.86 | 1,108,961 | -3.98(-2.79%) |
May 10, 2016 | 142.41 | 143.00 | 139.20 | 142.84 | 792,126 | +1.08(+0.76%) |
May 09, 2016 | 140.29 | 142.97 | 140.29 | 141.76 | 1,133,694 | +1.05(+0.75%) |
May 06, 2016 | 138.58 | 142.78 | 138.03 | 140.71 | 2,223,132 | +1.81(+1.30%) |
May 05, 2016 | 134.59 | 140.00 | 134.11 | 138.90 | 2,073,665 | +3.93(+2.91%) |
May 04, 2016 | 128.49 | 136.70 | 127.10 | 134.97 | 3,282,976 | +1.32(+0.99%) |
May 03, 2016 | 134.30 | 135.17 | 132.00 | 133.65 | 2,410,287 | -2.27(-1.67%) |