Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 173.74 | 174.59 | 173.47 | 174.31 | 2,010,609 | +0.31(+0.18%) |
Jul 28, 2016 | 173.62 | 174.25 | 173.16 | 174.00 | 1,071,503 | +0.19(+0.11%) |
Jul 27, 2016 | 174.31 | 174.36 | 173.06 | 173.81 | 2,423,929 | -0.11(-0.06%) |
Jul 26, 2016 | 173.80 | 174.28 | 173.16 | 173.92 | 1,606,896 | -0.01(-0.01%) |
Jul 25, 2016 | 174.15 | 174.21 | 173.34 | 173.93 | 1,340,622 | -0.42(-0.24%) |
Jul 22, 2016 | 173.73 | 174.39 | 173.45 | 174.35 | 1,919,550 | +0.81(+0.46%) |
Jul 21, 2016 | 174.12 | 174.34 | 173.16 | 173.54 | 5,155,959 | -0.66(-0.38%) |
Jul 20, 2016 | 173.99 | 174.45 | 173.54 | 174.20 | 1,253,762 | +0.70(+0.40%) |
Jul 19, 2016 | 173.30 | 173.53 | 173.08 | 173.50 | 1,147,042 | -0.19(-0.11%) |
Jul 18, 2016 | 173.32 | 173.83 | 173.10 | 173.69 | 1,321,312 | +0.50(+0.29%) |
Jul 15, 2016 | 174.00 | 174.00 | 172.80 | 173.19 | 2,682,651 | -0.26(-0.15%) |
Jul 14, 2016 | 173.69 | 173.89 | 173.09 | 173.46 | 4,219,949 | +1.01(+0.58%) |
Jul 13, 2016 | 172.92 | 172.92 | 172.04 | 172.45 | 3,163,834 | -0.06(-0.04%) |
Jul 12, 2016 | 172.17 | 172.78 | 171.95 | 172.51 | 2,693,769 | +1.21(+0.70%) |
Jul 11, 2016 | 171.10 | 171.80 | 170.92 | 171.31 | 4,105,184 | +0.59(+0.35%) |
Jul 08, 2016 | 169.36 | 170.88 | 168.16 | 170.71 | 2,342,050 | +2.55(+1.52%) |
Jul 07, 2016 | 168.43 | 169.04 | 167.45 | 168.16 | 1,949,218 | -0.11(-0.07%) |
Jul 06, 2016 | 166.81 | 168.37 | 166.16 | 168.27 | 2,512,732 | +0.99(+0.59%) |
Jul 05, 2016 | 167.70 | 167.78 | 166.69 | 167.28 | 2,552,471 | -1.18(-0.70%) |
Jul 01, 2016 | 168.02 | 168.46 | 168.46 | 168.46 | 2,481,934 | +0.35(+0.21%) |
Jun 30, 2016 | 166.30 | 168.15 | 165.78 | 168.11 | 4,369,632 | +2.24(+1.35%) |
Jun 29, 2016 | 164.40 | 166.07 | 164.32 | 165.87 | 4,742,072 | +2.81(+1.72%) |
Jun 28, 2016 | 161.70 | 163.07 | 161.41 | 163.07 | 5,117,124 | +2.96(+1.85%) |
Jun 27, 2016 | 161.87 | 161.87 | 159.43 | 160.11 | 8,826,603 | -3.07(-1.88%) |
Jun 24, 2016 | 163.56 | 166.03 | 162.69 | 163.18 | 11,787,705 | -5.97(-3.53%) |
Jun 23, 2016 | 168.39 | 169.20 | 167.94 | 169.15 | 2,949,363 | +2.16(+1.29%) |
Jun 22, 2016 | 167.46 | 168.12 | 166.87 | 166.99 | 2,567,650 | -0.28(-0.17%) |
Jun 21, 2016 | 167.19 | 167.63 | 166.76 | 167.27 | 2,085,816 | +0.47(+0.28%) |
Jun 20, 2016 | 167.59 | 168.20 | 166.72 | 166.80 | 1,369,838 | +1.06(+0.64%) |
Jun 17, 2016 | 166.29 | 166.32 | 165.13 | 165.74 | 1,954,377 | -0.62(-0.37%) |
Jun 16, 2016 | 165.01 | 166.52 | 164.12 | 166.35 | 3,153,281 | +0.54(+0.33%) |
Jun 15, 2016 | 166.46 | 167.07 | 165.68 | 165.81 | 1,827,765 | -0.24(-0.15%) |
Jun 14, 2016 | 166.09 | 166.62 | 165.19 | 166.06 | 2,356,755 | -0.37(-0.22%) |
Jun 13, 2016 | 167.13 | 167.95 | 166.34 | 166.43 | 2,663,549 | -1.26(-0.75%) |
Jun 10, 2016 | 168.03 | 168.35 | 167.21 | 167.69 | 2,220,881 | -1.63(-0.96%) |
Jun 09, 2016 | 168.86 | 169.44 | 168.63 | 169.31 | 1,748,279 | -0.26(-0.15%) |
Jun 08, 2016 | 169.14 | 169.67 | 169.03 | 169.57 | 1,196,241 | +0.56(+0.33%) |
Jun 07, 2016 | 168.89 | 169.52 | 168.86 | 169.02 | 1,782,333 | +0.30(+0.18%) |
Jun 06, 2016 | 168.23 | 169.05 | 168.08 | 168.71 | 1,353,019 | +0.81(+0.48%) |
Jun 03, 2016 | 167.84 | 168.20 | 166.75 | 167.90 | 2,179,912 | -0.49(-0.29%) |
Jun 02, 2016 | 167.50 | 168.39 | 167.03 | 168.39 | 1,840,300 | +0.50(+0.30%) |
Jun 01, 2016 | 167.00 | 168.03 | 166.78 | 167.89 | 2,729,275 | +0.31(+0.19%) |
May 31, 2016 | 168.11 | 168.21 | 167.00 | 167.57 | 3,242,350 | -0.20(-0.12%) |
May 27, 2016 | 167.27 | 167.77 | 167.77 | 167.77 | 1,135,889 | +0.65(+0.39%) |
May 26, 2016 | 167.22 | 167.42 | 166.82 | 167.12 | 1,407,839 | +0.08(+0.05%) |
May 25, 2016 | 166.56 | 167.47 | 166.55 | 167.04 | 2,305,626 | +1.13(+0.68%) |
May 24, 2016 | 164.61 | 166.24 | 164.56 | 165.91 | 2,281,395 | +2.08(+1.27%) |
May 23, 2016 | 164.04 | 164.30 | 163.64 | 163.83 | 1,626,221 | -0.22(-0.13%) |
May 20, 2016 | 163.60 | 164.54 | 163.53 | 164.05 | 1,825,403 | +1.02(+0.63%) |
May 19, 2016 | 162.88 | 163.26 | 161.85 | 163.03 | 2,063,561 | -0.53(-0.32%) |
May 18, 2016 | 163.19 | 164.67 | 162.56 | 163.56 | 2,231,167 | -0.03(-0.02%) |
May 17, 2016 | 164.80 | 165.06 | 163.04 | 163.59 | 3,822,843 | -1.45(-0.88%) |
May 16, 2016 | 163.60 | 165.50 | 163.56 | 165.04 | 1,235,356 | +1.63(+1.00%) |
May 13, 2016 | 164.58 | 165.11 | 163.15 | 163.41 | 1,906,191 | -1.52(-0.92%) |
May 12, 2016 | 165.49 | 165.61 | 163.94 | 164.94 | 2,049,064 | +0.09(+0.06%) |
May 11, 2016 | 165.98 | 166.29 | 164.83 | 164.84 | 3,131,497 | -1.56(-0.94%) |
May 10, 2016 | 165.02 | 166.42 | 164.96 | 166.40 | 1,173,194 | +2.04(+1.24%) |
May 09, 2016 | 164.10 | 164.73 | 163.94 | 164.36 | 1,789,596 | +0.17(+0.11%) |
May 06, 2016 | 162.94 | 164.25 | 162.75 | 164.19 | 1,782,557 | +0.59(+0.36%) |
May 05, 2016 | 164.12 | 164.41 | 163.25 | 163.60 | 1,851,631 | -0.02(-0.01%) |
May 04, 2016 | 163.61 | 164.30 | 163.16 | 163.61 | 2,388,843 | -0.97(-0.59%) |
May 03, 2016 | 164.88 | 165.07 | 163.87 | 164.58 | 2,699,073 | -1.42(-0.85%) |