Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 150.32 | 150.96 | 149.60 | 150.36 | 220,520 | +0.02(+0.01%) |
Jul 28, 2016 | 149.57 | 150.62 | 149.46 | 150.34 | 245,881 | +0.91(+0.61%) |
Jul 27, 2016 | 149.06 | 150.13 | 148.72 | 149.44 | 373,069 | +0.61(+0.41%) |
Jul 26, 2016 | 147.76 | 149.49 | 147.76 | 148.83 | 319,424 | +2.01(+1.37%) |
Jul 25, 2016 | 147.25 | 147.87 | 146.41 | 146.82 | 246,120 | -0.54(-0.37%) |
Jul 22, 2016 | 146.65 | 147.62 | 145.73 | 147.36 | 256,436 | +0.27(+0.18%) |
Jul 21, 2016 | 148.11 | 148.15 | 146.56 | 147.09 | 255,214 | -0.74(-0.50%) |
Jul 20, 2016 | 148.06 | 148.46 | 147.25 | 147.83 | 262,102 | +0.22(+0.15%) |
Jul 19, 2016 | 148.15 | 149.74 | 146.66 | 147.61 | 567,511 | -0.79(-0.53%) |
Jul 18, 2016 | 150.40 | 150.40 | 148.29 | 148.40 | 224,278 | -1.12(-0.75%) |
Jul 15, 2016 | 150.17 | 150.58 | 149.42 | 149.52 | 262,863 | -0.31(-0.21%) |
Jul 14, 2016 | 151.93 | 152.11 | 149.69 | 149.83 | 291,877 | -1.03(-0.68%) |
Jul 13, 2016 | 151.29 | 151.63 | 150.77 | 150.86 | 365,485 | +0.01(+0.01%) |
Jul 12, 2016 | 152.37 | 153.57 | 150.20 | 150.85 | 246,090 | -0.63(-0.41%) |
Jul 11, 2016 | 150.75 | 152.46 | 150.62 | 151.48 | 239,787 | +1.17(+0.78%) |
Jul 08, 2016 | 149.71 | 151.09 | 149.37 | 150.31 | 346,411 | +1.04(+0.69%) |
Jul 07, 2016 | 150.18 | 150.45 | 148.49 | 149.27 | 284,948 | -0.93(-0.62%) |
Jul 06, 2016 | 148.54 | 150.89 | 147.28 | 150.21 | 434,033 | +1.83(+1.23%) |
Jul 05, 2016 | 146.62 | 148.62 | 145.60 | 148.38 | 405,879 | +1.72(+1.17%) |
Jul 01, 2016 | 147.54 | 146.66 | 146.66 | 146.66 | 402,520 | +0.26(+0.18%) |
Jun 30, 2016 | 143.54 | 146.40 | 143.22 | 146.40 | 504,020 | +3.12(+2.18%) |
Jun 29, 2016 | 141.58 | 144.23 | 141.21 | 143.28 | 551,286 | +3.14(+2.24%) |
Jun 28, 2016 | 139.15 | 140.16 | 137.87 | 140.14 | 350,217 | +1.53(+1.10%) |
Jun 27, 2016 | 139.40 | 139.73 | 136.76 | 138.62 | 369,884 | -1.41(-1.01%) |
Jun 24, 2016 | 137.80 | 141.54 | 137.80 | 140.03 | 840,744 | -1.99(-1.40%) |
Jun 23, 2016 | 142.53 | 142.53 | 140.84 | 142.01 | 244,762 | +0.87(+0.62%) |
Jun 22, 2016 | 141.19 | 141.76 | 140.87 | 141.14 | 252,648 | +0.61(+0.43%) |
Jun 21, 2016 | 140.53 | 141.14 | 139.80 | 140.53 | 321,947 | +0.58(+0.42%) |
Jun 20, 2016 | 140.66 | 141.30 | 139.81 | 139.95 | 268,699 | +0.77(+0.55%) |
Jun 17, 2016 | 139.34 | 139.44 | 137.89 | 139.18 | 404,723 | +0.44(+0.31%) |
Jun 16, 2016 | 138.45 | 139.35 | 137.18 | 138.75 | 186,650 | -0.44(-0.32%) |
Jun 15, 2016 | 139.37 | 139.83 | 138.23 | 139.19 | 249,705 | +0.41(+0.29%) |
Jun 14, 2016 | 138.85 | 139.18 | 137.88 | 138.78 | 214,082 | -0.18(-0.13%) |
Jun 13, 2016 | 141.12 | 141.57 | 138.84 | 138.97 | 252,982 | -3.19(-2.24%) |
Jun 10, 2016 | 142.07 | 143.08 | 141.59 | 142.16 | 406,551 | -0.51(-0.36%) |
Jun 09, 2016 | 141.60 | 142.92 | 141.60 | 142.67 | 430,520 | +0.84(+0.60%) |
Jun 08, 2016 | 137.75 | 142.25 | 137.75 | 141.82 | 609,618 | +4.06(+2.95%) |
Jun 07, 2016 | 138.34 | 138.97 | 137.22 | 137.76 | 387,864 | -0.26(-0.19%) |
Jun 06, 2016 | 137.53 | 138.49 | 137.01 | 138.03 | 361,050 | +0.72(+0.53%) |
Jun 03, 2016 | 136.48 | 137.66 | 136.30 | 137.30 | 384,787 | +0.74(+0.54%) |
Jun 02, 2016 | 136.35 | 136.76 | 135.83 | 136.56 | 429,622 | +0.10(+0.08%) |
Jun 01, 2016 | 133.15 | 136.59 | 133.15 | 136.46 | 367,583 | +2.80(+2.09%) |
May 31, 2016 | 135.15 | 135.47 | 132.51 | 133.66 | 283,775 | -1.10(-0.81%) |
May 27, 2016 | 134.10 | 134.76 | 134.76 | 134.76 | 365,333 | +0.39(+0.29%) |
May 26, 2016 | 132.66 | 134.42 | 132.66 | 134.37 | 296,574 | +2.09(+1.58%) |
May 25, 2016 | 132.04 | 133.03 | 131.83 | 132.28 | 273,695 | +0.66(+0.50%) |
May 24, 2016 | 129.81 | 132.05 | 129.01 | 131.61 | 522,824 | -2.22(-1.66%) |
May 23, 2016 | 134.54 | 134.54 | 133.21 | 133.84 | 312,864 | -0.35(-0.26%) |
May 20, 2016 | 134.18 | 135.03 | 133.26 | 134.18 | 312,783 | +0.42(+0.31%) |
May 19, 2016 | 133.30 | 134.23 | 132.46 | 133.77 | 180,282 | -0.25(-0.19%) |
May 18, 2016 | 133.28 | 135.27 | 132.65 | 134.02 | 355,711 | +0.36(+0.27%) |
May 17, 2016 | 133.78 | 134.59 | 132.74 | 133.66 | 297,106 | -0.30(-0.23%) |
May 16, 2016 | 133.03 | 134.92 | 132.24 | 133.97 | 334,182 | +1.76(+1.33%) |
May 13, 2016 | 133.25 | 133.88 | 131.00 | 132.20 | 365,328 | -1.20(-0.90%) |
May 12, 2016 | 133.88 | 134.43 | 132.28 | 133.40 | 353,633 | -0.04(-0.03%) |
May 11, 2016 | 135.88 | 136.68 | 132.89 | 133.44 | 345,714 | -2.17(-1.60%) |
May 10, 2016 | 134.81 | 136.29 | 134.06 | 135.62 | 693,039 | +1.57(+1.17%) |
May 09, 2016 | 134.18 | 134.76 | 132.50 | 134.04 | 369,337 | -0.73(-0.54%) |
May 06, 2016 | 131.98 | 136.18 | 131.69 | 134.77 | 834,271 | +3.53(+2.69%) |
May 05, 2016 | 126.44 | 133.22 | 126.09 | 131.24 | 531,818 | +5.21(+4.13%) |
May 04, 2016 | 125.80 | 126.62 | 124.47 | 126.03 | 422,473 | -0.71(-0.56%) |
May 03, 2016 | 125.74 | 127.19 | 125.39 | 126.74 | 290,881 | -0.02(-0.01%) |