Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.37 | 135.91 | 134.55 | 135.73 | 3,956,410 | +0.59(+0.44%) |
Jul 28, 2016 | 133.28 | 135.55 | 131.38 | 135.14 | 6,581,135 | +0.47(+0.35%) |
Jul 27, 2016 | 132.12 | 134.99 | 132.11 | 134.67 | 5,321,653 | +2.38(+1.80%) |
Jul 26, 2016 | 130.89 | 132.59 | 130.79 | 132.29 | 3,654,645 | +0.88(+0.67%) |
Jul 25, 2016 | 130.74 | 131.72 | 129.45 | 131.41 | 3,428,017 | +0.70(+0.54%) |
Jul 22, 2016 | 130.01 | 131.23 | 129.40 | 130.71 | 3,169,040 | +1.17(+0.90%) |
Jul 21, 2016 | 128.91 | 129.60 | 128.38 | 129.54 | 2,499,075 | +0.74(+0.58%) |
Jul 20, 2016 | 128.17 | 129.12 | 127.67 | 128.80 | 2,739,460 | +0.60(+0.47%) |
Jul 19, 2016 | 128.76 | 129.96 | 127.77 | 128.20 | 2,850,916 | -0.35(-0.27%) |
Jul 18, 2016 | 129.25 | 129.40 | 128.44 | 128.55 | 2,301,095 | -0.28(-0.21%) |
Jul 15, 2016 | 128.96 | 129.84 | 127.47 | 128.83 | 4,030,046 | +0.43(+0.33%) |
Jul 14, 2016 | 127.82 | 128.60 | 126.82 | 128.40 | 3,098,561 | +1.75(+1.38%) |
Jul 13, 2016 | 128.32 | 128.34 | 126.48 | 126.65 | 3,411,687 | -1.14(-0.89%) |
Jul 12, 2016 | 126.73 | 128.04 | 126.64 | 127.79 | 3,050,458 | +1.41(+1.11%) |
Jul 11, 2016 | 127.31 | 128.07 | 126.24 | 126.38 | 3,123,696 | -0.73(-0.57%) |
Jul 08, 2016 | 124.36 | 127.11 | 123.55 | 127.11 | 4,742,104 | +3.56(+2.88%) |
Jul 07, 2016 | 122.97 | 123.68 | 122.49 | 123.55 | 3,088,761 | +1.83(+1.50%) |
Jul 05, 2016 | 121.73 | 122.25 | 121.02 | 121.72 | 2,977,303 | -0.01(-0.01%) |
Jul 01, 2016 | 120.27 | 121.73 | 121.73 | 121.73 | 3,495,706 | +1.68(+1.40%) |
Jun 30, 2016 | 119.00 | 120.27 | 118.22 | 120.05 | 4,411,566 | +1.62(+1.37%) |
Jun 29, 2016 | 117.65 | 118.94 | 117.27 | 118.43 | 4,779,453 | +1.33(+1.13%) |
Jun 28, 2016 | 115.11 | 117.10 | 114.88 | 117.10 | 5,510,802 | +3.03(+2.66%) |
Jun 27, 2016 | 115.32 | 116.04 | 113.47 | 114.07 | 5,334,384 | -1.48(-1.28%) |
Jun 24, 2016 | 116.14 | 117.80 | 115.22 | 115.55 | 6,234,810 | -4.59(-3.82%) |
Jun 23, 2016 | 119.30 | 120.24 | 118.85 | 120.14 | 3,802,688 | +1.94(+1.64%) |
Jun 22, 2016 | 117.62 | 120.07 | 117.56 | 118.20 | 5,665,592 | +0.31(+0.26%) |
Jun 21, 2016 | 119.25 | 119.51 | 117.17 | 117.89 | 3,323,508 | -0.97(-0.82%) |
Jun 20, 2016 | 119.76 | 120.47 | 118.64 | 118.86 | 4,119,704 | +0.81(+0.69%) |
Jun 17, 2016 | 120.41 | 120.53 | 117.99 | 118.05 | 5,934,545 | -2.11(-1.76%) |
Jun 16, 2016 | 119.67 | 120.64 | 118.90 | 120.16 | 2,943,470 | +0.31(+0.26%) |
Jun 15, 2016 | 120.82 | 121.57 | 119.78 | 119.85 | 3,097,198 | -0.86(-0.71%) |
Jun 14, 2016 | 120.51 | 121.09 | 119.64 | 120.71 | 2,680,924 | -0.07(-0.06%) |
Jun 13, 2016 | 122.34 | 123.18 | 120.71 | 120.78 | 2,966,232 | -1.34(-1.10%) |
Jun 10, 2016 | 122.50 | 123.34 | 121.22 | 122.12 | 3,328,345 | -1.58(-1.28%) |
Jun 09, 2016 | 124.47 | 125.43 | 123.08 | 123.70 | 3,020,309 | -0.96(-0.77%) |
Jun 08, 2016 | 125.04 | 125.40 | 124.30 | 124.66 | 3,138,155 | -0.70(-0.56%) |
Jun 07, 2016 | 125.55 | 125.95 | 124.88 | 125.36 | 2,403,878 | -1.02(-0.81%) |
Jun 06, 2016 | 125.91 | 126.83 | 125.36 | 126.39 | 2,405,125 | +0.79(+0.63%) |
Jun 03, 2016 | 126.13 | 126.23 | 123.73 | 125.60 | 2,724,146 | -0.54(-0.43%) |
Jun 02, 2016 | 124.84 | 126.14 | 124.62 | 126.14 | 3,025,306 | +1.44(+1.15%) |
Jun 01, 2016 | 124.35 | 125.32 | 123.67 | 124.70 | 2,176,380 | +0.08(+0.06%) |
May 31, 2016 | 124.20 | 125.00 | 123.76 | 124.62 | 4,061,344 | +0.95(+0.77%) |
May 27, 2016 | 123.24 | 123.67 | 123.67 | 123.67 | 1,728,778 | +0.94(+0.77%) |
May 26, 2016 | 122.23 | 123.30 | 121.94 | 122.73 | 2,292,320 | -0.02(-0.01%) |
May 25, 2016 | 121.14 | 122.96 | 120.84 | 122.74 | 3,869,966 | +2.25(+1.87%) |
May 24, 2016 | 118.91 | 120.67 | 118.66 | 120.50 | 3,271,219 | +2.70(+2.29%) |
May 23, 2016 | 118.38 | 118.94 | 117.68 | 117.80 | 1,955,943 | -0.70(-0.59%) |
May 20, 2016 | 117.50 | 119.70 | 117.28 | 118.49 | 3,898,761 | +1.19(+1.02%) |
May 19, 2016 | 117.92 | 118.53 | 116.08 | 117.30 | 3,831,476 | -1.70(-1.43%) |
May 18, 2016 | 118.28 | 119.48 | 117.73 | 119.00 | 4,099,469 | +0.57(+0.48%) |
May 17, 2016 | 120.28 | 120.64 | 117.91 | 118.44 | 5,686,145 | -2.49(-2.06%) |
May 16, 2016 | 120.20 | 121.39 | 119.69 | 120.93 | 3,060,714 | +0.73(+0.60%) |
May 13, 2016 | 119.31 | 121.57 | 119.31 | 120.20 | 3,106,685 | +0.35(+0.30%) |
May 12, 2016 | 121.24 | 121.50 | 119.12 | 119.85 | 3,803,917 | -1.00(-0.83%) |
May 11, 2016 | 123.64 | 124.04 | 120.78 | 120.85 | 3,497,965 | -2.40(-1.95%) |
May 10, 2016 | 122.24 | 123.45 | 121.45 | 123.25 | 3,297,756 | +1.43(+1.18%) |
May 09, 2016 | 120.48 | 122.34 | 119.94 | 121.82 | 3,814,702 | +1.74(+1.45%) |
May 06, 2016 | 120.31 | 121.06 | 118.64 | 120.08 | 3,833,484 | -0.83(-0.69%) |
May 05, 2016 | 120.81 | 122.44 | 120.21 | 120.91 | 2,966,248 | +0.05(+0.05%) |
May 04, 2016 | 121.71 | 122.17 | 120.34 | 120.85 | 3,889,114 | -1.70(-1.39%) |
May 03, 2016 | 124.14 | 124.21 | 122.28 | 122.55 | 3,652,459 | -2.07(-1.66%) |