Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 134.46 | 135.00 | 133.64 | 134.81 | 3,983,289 | +0.59(+0.44%) |
Jul 28, 2016 | 132.39 | 134.63 | 130.49 | 134.23 | 6,625,845 | +0.47(+0.35%) |
Jul 27, 2016 | 131.23 | 134.08 | 131.22 | 133.76 | 5,357,807 | +2.36(+1.80%) |
Jul 26, 2016 | 130.00 | 131.70 | 129.91 | 131.40 | 3,679,474 | +0.87(+0.67%) |
Jul 25, 2016 | 129.85 | 130.83 | 128.58 | 130.53 | 3,451,306 | +0.70(+0.54%) |
Jul 22, 2016 | 129.13 | 130.35 | 128.52 | 129.83 | 3,190,570 | +1.16(+0.90%) |
Jul 21, 2016 | 128.04 | 128.73 | 127.51 | 128.67 | 2,516,053 | +0.74(+0.58%) |
Jul 20, 2016 | 127.31 | 128.25 | 126.81 | 127.94 | 2,758,071 | +0.60(+0.47%) |
Jul 19, 2016 | 127.89 | 129.08 | 126.91 | 127.34 | 2,870,284 | -0.34(-0.27%) |
Jul 18, 2016 | 128.38 | 128.52 | 127.57 | 127.68 | 2,316,728 | -0.27(-0.21%) |
Jul 15, 2016 | 128.09 | 128.97 | 126.61 | 127.96 | 4,057,425 | +0.42(+0.33%) |
Jul 14, 2016 | 126.95 | 127.73 | 125.97 | 127.53 | 3,119,611 | +1.74(+1.38%) |
Jul 13, 2016 | 127.46 | 127.47 | 125.63 | 125.80 | 3,434,866 | -1.13(-0.89%) |
Jul 12, 2016 | 125.87 | 127.17 | 125.79 | 126.92 | 3,071,182 | +1.40(+1.11%) |
Jul 11, 2016 | 126.45 | 127.21 | 125.39 | 125.53 | 3,144,918 | -0.72(-0.57%) |
Jul 08, 2016 | 123.52 | 126.26 | 122.72 | 126.25 | 4,774,321 | +3.53(+2.88%) |
Jul 07, 2016 | 122.14 | 122.85 | 121.67 | 122.72 | 3,109,745 | +1.82(+1.50%) |
Jul 05, 2016 | 120.91 | 121.42 | 120.20 | 120.90 | 2,997,530 | -0.01(-0.01%) |
Jul 01, 2016 | 119.45 | 120.91 | 120.91 | 120.91 | 3,519,454 | +1.67(+1.40%) |
Jun 30, 2016 | 118.20 | 119.45 | 117.42 | 119.24 | 4,441,537 | +1.61(+1.37%) |
Jun 29, 2016 | 116.85 | 118.14 | 116.48 | 117.63 | 4,811,923 | +1.32(+1.13%) |
Jun 28, 2016 | 114.33 | 116.31 | 114.10 | 116.31 | 5,548,241 | +3.01(+2.66%) |
Jun 27, 2016 | 114.54 | 115.25 | 112.71 | 113.30 | 5,370,625 | -1.47(-1.28%) |
Jun 24, 2016 | 115.36 | 117.00 | 114.44 | 114.77 | 6,277,168 | -4.56(-3.82%) |
Jun 23, 2016 | 118.50 | 119.43 | 118.05 | 119.33 | 3,828,522 | +1.93(+1.64%) |
Jun 22, 2016 | 116.83 | 119.26 | 116.77 | 117.40 | 5,704,083 | +0.31(+0.26%) |
Jun 21, 2016 | 118.44 | 118.70 | 116.38 | 117.10 | 3,346,087 | -0.96(-0.82%) |
Jun 20, 2016 | 118.95 | 119.66 | 117.84 | 118.06 | 4,147,693 | +0.81(+0.69%) |
Jun 17, 2016 | 119.60 | 119.71 | 117.20 | 117.25 | 5,974,863 | -2.10(-1.76%) |
Jun 16, 2016 | 118.87 | 119.82 | 118.10 | 119.35 | 2,963,467 | +0.31(+0.26%) |
Jun 15, 2016 | 120.00 | 120.75 | 118.98 | 119.04 | 3,118,240 | -0.85(-0.71%) |
Jun 14, 2016 | 119.70 | 120.28 | 118.84 | 119.89 | 2,699,137 | -0.07(-0.06%) |
Jun 13, 2016 | 121.52 | 122.35 | 119.89 | 119.97 | 2,986,384 | -1.33(-1.10%) |
Jun 10, 2016 | 121.67 | 122.50 | 120.40 | 121.30 | 3,350,957 | -1.57(-1.28%) |
Jun 09, 2016 | 123.63 | 124.59 | 122.25 | 122.86 | 3,040,828 | -0.96(-0.77%) |
Jun 08, 2016 | 124.20 | 124.56 | 123.46 | 123.82 | 3,159,475 | -0.70(-0.56%) |
Jun 07, 2016 | 124.71 | 125.11 | 124.04 | 124.52 | 2,420,210 | -1.02(-0.81%) |
Jun 06, 2016 | 125.06 | 125.97 | 124.52 | 125.54 | 2,421,465 | +0.78(+0.63%) |
Jun 03, 2016 | 125.28 | 125.38 | 122.90 | 124.75 | 2,742,653 | -0.53(-0.43%) |
Jun 02, 2016 | 124.00 | 125.29 | 123.78 | 125.29 | 3,045,859 | +1.43(+1.15%) |
Jun 01, 2016 | 123.52 | 124.48 | 122.83 | 123.86 | 2,191,166 | +0.08(+0.06%) |
May 31, 2016 | 123.37 | 124.16 | 122.92 | 123.78 | 4,088,936 | +0.95(+0.77%) |
May 27, 2016 | 122.41 | 122.83 | 122.83 | 122.83 | 1,740,523 | +0.93(+0.77%) |
May 26, 2016 | 121.41 | 122.47 | 121.12 | 121.90 | 2,307,894 | -0.02(-0.01%) |
May 25, 2016 | 120.33 | 122.13 | 120.02 | 121.92 | 3,896,257 | +2.23(+1.87%) |
May 24, 2016 | 118.11 | 119.86 | 117.86 | 119.68 | 3,293,443 | +2.68(+2.29%) |
May 23, 2016 | 117.58 | 118.14 | 116.89 | 117.00 | 1,969,232 | -0.69(-0.59%) |
May 20, 2016 | 116.70 | 118.89 | 116.49 | 117.69 | 3,925,248 | +1.18(+1.02%) |
May 19, 2016 | 117.12 | 117.73 | 115.29 | 116.51 | 3,857,506 | -1.69(-1.43%) |
May 18, 2016 | 117.48 | 118.67 | 116.93 | 118.20 | 4,127,319 | +0.56(+0.48%) |
May 17, 2016 | 119.47 | 119.83 | 117.11 | 117.64 | 5,724,775 | -2.48(-2.06%) |
May 16, 2016 | 119.39 | 120.58 | 118.88 | 120.11 | 3,081,507 | +0.72(+0.60%) |
May 13, 2016 | 118.51 | 120.75 | 118.51 | 119.39 | 3,127,791 | +0.35(+0.30%) |
May 12, 2016 | 120.43 | 120.67 | 118.32 | 119.04 | 3,829,760 | -1.00(-0.83%) |
May 11, 2016 | 122.80 | 123.20 | 119.97 | 120.04 | 3,521,730 | -2.38(-1.95%) |
May 10, 2016 | 121.41 | 122.62 | 120.64 | 122.42 | 3,320,161 | +1.42(+1.18%) |
May 09, 2016 | 119.66 | 121.52 | 119.13 | 120.99 | 3,840,619 | +1.73(+1.45%) |
May 06, 2016 | 119.50 | 120.25 | 117.84 | 119.27 | 3,859,529 | -0.82(-0.69%) |
May 05, 2016 | 120.00 | 121.62 | 119.40 | 120.09 | 2,986,401 | +0.05(+0.05%) |
May 04, 2016 | 120.89 | 121.34 | 119.53 | 120.04 | 3,915,537 | -1.69(-1.39%) |
May 03, 2016 | 123.30 | 123.37 | 121.45 | 121.73 | 3,677,274 | -2.06(-1.66%) |