Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |
Jul 01, 2016 | 126.65 | 126.45 | 126.45 | 126.45 | 3,630,801 | -0.28(-0.22%) |
Jun 30, 2016 | 125.10 | 126.98 | 123.99 | 126.73 | 5,309,348 | +2.63(+2.12%) |
Jun 29, 2016 | 122.48 | 124.14 | 121.91 | 124.10 | 4,459,259 | +2.64(+2.17%) |
Jun 28, 2016 | 121.29 | 121.64 | 119.26 | 121.47 | 5,909,929 | +2.47(+2.08%) |
Jun 27, 2016 | 119.47 | 120.46 | 117.87 | 118.99 | 8,671,227 | -2.00(-1.66%) |
Jun 24, 2016 | 121.99 | 124.89 | 120.19 | 121.00 | 11,070,409 | -9.21(-7.07%) |
Jun 23, 2016 | 128.42 | 130.33 | 128.06 | 130.21 | 3,446,583 | +3.85(+3.05%) |
Jun 22, 2016 | 126.24 | 128.04 | 126.22 | 126.35 | 2,914,215 | -0.18(-0.14%) |
Jun 21, 2016 | 126.66 | 126.94 | 125.48 | 126.53 | 2,842,833 | +0.51(+0.41%) |
Jun 20, 2016 | 126.66 | 128.37 | 125.88 | 126.02 | 3,912,870 | +1.80(+1.45%) |
Jun 17, 2016 | 125.06 | 126.43 | 124.07 | 124.22 | 5,037,410 | -0.84(-0.67%) |
Jun 16, 2016 | 123.67 | 125.37 | 122.42 | 125.06 | 4,098,643 | +0.40(+0.32%) |
Jun 15, 2016 | 125.52 | 126.83 | 124.44 | 124.66 | 3,494,414 | -0.03(-0.02%) |
Jun 14, 2016 | 126.42 | 127.13 | 124.06 | 124.69 | 5,943,795 | -2.08(-1.64%) |
Jun 13, 2016 | 127.09 | 129.06 | 126.74 | 126.77 | 3,969,486 | -1.08(-0.84%) |
Jun 10, 2016 | 129.09 | 129.35 | 127.57 | 127.84 | 5,083,362 | -2.80(-2.14%) |
Jun 09, 2016 | 131.17 | 131.60 | 130.04 | 130.64 | 3,179,661 | -1.25(-0.95%) |
Jun 08, 2016 | 132.37 | 133.55 | 131.27 | 131.90 | 2,845,234 | -0.45(-0.34%) |
Jun 07, 2016 | 134.08 | 134.31 | 132.35 | 132.35 | 2,917,656 | -1.61(-1.20%) |
Jun 06, 2016 | 133.27 | 134.68 | 132.86 | 133.96 | 2,978,318 | +1.19(+0.89%) |
Jun 03, 2016 | 132.94 | 133.52 | 131.23 | 132.78 | 5,075,852 | -3.08(-2.27%) |
Jun 02, 2016 | 136.59 | 136.75 | 135.16 | 135.85 | 2,646,220 | -0.59(-0.43%) |
Jun 01, 2016 | 134.68 | 136.94 | 133.06 | 136.44 | 3,026,711 | +0.42(+0.31%) |
May 31, 2016 | 136.81 | 137.86 | 135.23 | 136.02 | 3,418,995 | -0.04(-0.03%) |
May 27, 2016 | 135.36 | 136.07 | 136.07 | 136.07 | 2,528,945 | +0.82(+0.61%) |
May 26, 2016 | 136.90 | 137.04 | 135.21 | 135.25 | 3,032,605 | -1.73(-1.26%) |
May 25, 2016 | 134.26 | 137.86 | 134.24 | 136.97 | 3,837,717 | +3.11(+2.32%) |
May 24, 2016 | 133.08 | 134.68 | 132.89 | 133.86 | 3,578,044 | +1.82(+1.38%) |
May 23, 2016 | 131.19 | 132.59 | 130.59 | 132.05 | 3,258,147 | +0.80(+0.61%) |
May 20, 2016 | 132.31 | 132.86 | 130.75 | 131.25 | 3,823,497 | -0.16(-0.12%) |
May 19, 2016 | 134.79 | 135.87 | 131.26 | 131.41 | 5,546,636 | -4.45(-3.28%) |
May 18, 2016 | 131.50 | 135.91 | 131.37 | 135.86 | 4,300,538 | +4.49(+3.42%) |
May 17, 2016 | 131.44 | 133.46 | 130.62 | 131.37 | 3,180,261 | -0.62(-0.47%) |
May 16, 2016 | 131.95 | 133.28 | 131.32 | 131.99 | 3,740,932 | +0.03(+0.03%) |
May 13, 2016 | 134.11 | 135.67 | 131.88 | 131.95 | 3,002,078 | -2.32(-1.73%) |
May 12, 2016 | 136.18 | 137.16 | 133.63 | 134.27 | 2,881,932 | -1.15(-0.85%) |
May 11, 2016 | 137.07 | 138.06 | 135.30 | 135.42 | 2,467,521 | -1.70(-1.24%) |
May 10, 2016 | 134.78 | 137.19 | 134.54 | 137.12 | 2,801,354 | +3.32(+2.48%) |
May 09, 2016 | 134.38 | 135.78 | 133.18 | 133.80 | 2,469,683 | -1.14(-0.84%) |
May 06, 2016 | 134.37 | 136.06 | 133.37 | 134.93 | 2,715,870 | -0.58(-0.43%) |
May 05, 2016 | 136.57 | 136.61 | 134.64 | 135.51 | 2,786,325 | -0.46(-0.34%) |
May 04, 2016 | 136.93 | 138.12 | 135.14 | 135.97 | 3,771,717 | -2.61(-1.88%) |
May 03, 2016 | 139.02 | 139.40 | 137.07 | 138.58 | 3,269,166 | -2.58(-1.83%) |