Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.33 | 135.88 | 134.51 | 135.69 | 3,957,482 | +0.59(+0.44%) |
Jul 28, 2016 | 133.25 | 135.51 | 131.34 | 135.10 | 6,582,919 | +0.47(+0.35%) |
Jul 27, 2016 | 132.08 | 134.95 | 132.07 | 134.63 | 5,323,096 | +2.37(+1.80%) |
Jul 26, 2016 | 130.85 | 132.56 | 130.75 | 132.25 | 3,655,636 | +0.88(+0.67%) |
Jul 25, 2016 | 130.70 | 131.69 | 129.42 | 131.38 | 3,428,946 | +0.70(+0.54%) |
Jul 22, 2016 | 129.98 | 131.20 | 129.36 | 130.68 | 3,169,899 | +1.17(+0.90%) |
Jul 21, 2016 | 128.88 | 129.56 | 128.34 | 129.51 | 2,499,753 | +0.74(+0.58%) |
Jul 20, 2016 | 128.14 | 129.08 | 127.64 | 128.77 | 2,740,203 | +0.60(+0.47%) |
Jul 19, 2016 | 128.73 | 129.92 | 127.73 | 128.17 | 2,851,689 | -0.35(-0.27%) |
Jul 18, 2016 | 129.22 | 129.36 | 128.41 | 128.52 | 2,301,718 | -0.28(-0.21%) |
Jul 15, 2016 | 128.93 | 129.81 | 127.44 | 128.79 | 4,031,139 | +0.43(+0.33%) |
Jul 14, 2016 | 127.78 | 128.56 | 126.79 | 128.37 | 3,099,401 | +1.75(+1.38%) |
Jul 13, 2016 | 128.29 | 128.30 | 126.45 | 126.61 | 3,412,612 | -1.14(-0.89%) |
Jul 12, 2016 | 126.69 | 128.00 | 126.61 | 127.75 | 3,051,285 | +1.40(+1.11%) |
Jul 11, 2016 | 127.28 | 128.03 | 126.20 | 126.35 | 3,124,543 | -0.73(-0.57%) |
Jul 08, 2016 | 124.33 | 127.08 | 123.52 | 127.07 | 4,743,390 | +3.56(+2.88%) |
Jul 07, 2016 | 122.94 | 123.65 | 122.46 | 123.52 | 3,089,598 | +1.83(+1.50%) |
Jul 05, 2016 | 121.70 | 122.21 | 120.98 | 121.69 | 2,978,110 | -0.01(-0.01%) |
Jul 01, 2016 | 120.23 | 121.69 | 121.69 | 121.69 | 3,496,653 | +1.68(+1.40%) |
Jun 30, 2016 | 118.97 | 120.23 | 118.18 | 120.01 | 4,412,763 | +1.62(+1.37%) |
Jun 29, 2016 | 117.61 | 118.91 | 117.24 | 118.40 | 4,780,749 | +1.33(+1.13%) |
Jun 28, 2016 | 115.08 | 117.07 | 114.85 | 117.07 | 5,512,296 | +3.03(+2.66%) |
Jun 27, 2016 | 115.29 | 116.01 | 113.44 | 114.04 | 5,335,830 | -1.47(-1.28%) |
Jun 24, 2016 | 116.11 | 117.77 | 115.19 | 115.52 | 6,236,501 | -4.59(-3.82%) |
Jun 23, 2016 | 119.27 | 120.21 | 118.81 | 120.11 | 3,803,719 | +1.94(+1.64%) |
Jun 22, 2016 | 117.59 | 120.04 | 117.53 | 118.17 | 5,667,128 | +0.31(+0.26%) |
Jun 21, 2016 | 119.22 | 119.48 | 117.13 | 117.86 | 3,324,409 | -0.97(-0.82%) |
Jun 20, 2016 | 119.73 | 120.44 | 118.61 | 118.83 | 4,120,821 | +0.81(+0.69%) |
Jun 17, 2016 | 120.38 | 120.49 | 117.96 | 118.02 | 5,936,154 | -2.11(-1.76%) |
Jun 16, 2016 | 119.64 | 120.61 | 118.87 | 120.13 | 2,944,268 | +0.32(+0.26%) |
Jun 15, 2016 | 120.79 | 121.54 | 119.75 | 119.82 | 3,098,038 | -0.86(-0.71%) |
Jun 14, 2016 | 120.48 | 121.06 | 119.61 | 120.68 | 2,681,651 | -0.07(-0.06%) |
Jun 13, 2016 | 122.31 | 123.14 | 120.68 | 120.75 | 2,967,036 | -1.34(-1.10%) |
Jun 10, 2016 | 122.47 | 123.30 | 121.19 | 122.09 | 3,329,247 | -1.58(-1.28%) |
Jun 09, 2016 | 124.44 | 125.40 | 123.05 | 123.67 | 3,021,128 | -0.96(-0.77%) |
Jun 08, 2016 | 125.01 | 125.37 | 124.27 | 124.63 | 3,139,006 | -0.70(-0.56%) |
Jun 07, 2016 | 125.52 | 125.92 | 124.85 | 125.33 | 2,404,530 | -1.03(-0.81%) |
Jun 06, 2016 | 125.87 | 126.80 | 125.33 | 126.36 | 2,405,777 | +0.79(+0.63%) |
Jun 03, 2016 | 126.09 | 126.20 | 123.70 | 125.57 | 2,724,884 | -0.54(-0.43%) |
Jun 02, 2016 | 124.81 | 126.10 | 124.59 | 126.10 | 3,026,126 | +1.44(+1.15%) |
Jun 01, 2016 | 124.32 | 125.29 | 123.63 | 124.67 | 2,176,971 | +0.08(+0.06%) |
May 31, 2016 | 124.17 | 124.97 | 123.72 | 124.59 | 4,062,445 | +0.95(+0.77%) |
May 27, 2016 | 123.21 | 123.63 | 123.63 | 123.63 | 1,729,246 | +0.94(+0.77%) |
May 26, 2016 | 122.20 | 123.27 | 121.91 | 122.69 | 2,292,942 | -0.02(-0.01%) |
May 25, 2016 | 121.11 | 122.92 | 120.80 | 122.71 | 3,871,015 | +2.25(+1.87%) |
May 24, 2016 | 118.88 | 120.64 | 118.62 | 120.46 | 3,272,106 | +2.70(+2.29%) |
May 23, 2016 | 118.35 | 118.91 | 117.65 | 117.77 | 1,956,474 | -0.69(-0.59%) |
May 20, 2016 | 117.47 | 119.67 | 117.25 | 118.46 | 3,899,818 | +1.19(+1.02%) |
May 19, 2016 | 117.88 | 118.50 | 116.05 | 117.27 | 3,832,515 | -1.70(-1.43%) |
May 18, 2016 | 118.25 | 119.44 | 117.69 | 118.97 | 4,100,580 | +0.57(+0.48%) |
May 17, 2016 | 120.25 | 120.61 | 117.88 | 118.40 | 5,687,686 | -2.49(-2.06%) |
May 16, 2016 | 120.17 | 121.36 | 119.66 | 120.90 | 3,061,544 | +0.73(+0.60%) |
May 13, 2016 | 119.28 | 121.54 | 119.28 | 120.17 | 3,107,527 | +0.36(+0.30%) |
May 12, 2016 | 121.21 | 121.46 | 119.09 | 119.82 | 3,804,948 | -1.00(-0.83%) |
May 11, 2016 | 123.60 | 124.01 | 120.75 | 120.82 | 3,498,913 | -2.40(-1.95%) |
May 10, 2016 | 122.21 | 123.42 | 121.42 | 123.22 | 3,298,650 | +1.43(+1.18%) |
May 09, 2016 | 120.44 | 122.31 | 119.91 | 121.78 | 3,815,736 | +1.74(+1.45%) |
May 06, 2016 | 120.28 | 121.03 | 118.61 | 120.04 | 3,834,523 | -0.83(-0.69%) |
May 05, 2016 | 120.78 | 122.41 | 120.18 | 120.87 | 2,967,052 | +0.05(+0.05%) |
May 04, 2016 | 121.68 | 122.14 | 120.31 | 120.82 | 3,890,168 | -1.70(-1.39%) |
May 03, 2016 | 124.10 | 124.17 | 122.25 | 122.52 | 3,653,449 | -2.07(-1.66%) |