Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 161.45 | 162.09 | 158.67 | 161.82 | 1,251,522 | -0.07(-0.04%) |
Jul 28, 2016 | 158.10 | 162.48 | 157.64 | 161.89 | 1,543,751 | +4.06(+2.57%) |
Jul 27, 2016 | 145.59 | 159.66 | 141.32 | 157.83 | 3,659,389 | +11.82(+8.09%) |
Jul 26, 2016 | 145.91 | 148.18 | 145.21 | 146.01 | 1,700,300 | -0.53(-0.36%) |
Jul 25, 2016 | 146.72 | 147.14 | 144.49 | 146.54 | 954,541 | -0.12(-0.08%) |
Jul 22, 2016 | 147.82 | 147.82 | 145.59 | 146.65 | 556,836 | -0.53(-0.36%) |
Jul 21, 2016 | 148.04 | 148.51 | 146.21 | 147.19 | 810,580 | -1.25(-0.84%) |
Jul 20, 2016 | 144.93 | 149.15 | 144.09 | 148.43 | 963,533 | +3.80(+2.63%) |
Jul 19, 2016 | 144.59 | 145.71 | 143.99 | 144.63 | 706,145 | -0.87(-0.60%) |
Jul 18, 2016 | 144.67 | 146.21 | 144.05 | 145.50 | 731,718 | +0.84(+0.58%) |
Jul 15, 2016 | 144.23 | 144.96 | 142.18 | 144.66 | 809,795 | +1.44(+1.01%) |
Jul 14, 2016 | 143.41 | 144.35 | 142.21 | 143.22 | 673,936 | +1.33(+0.94%) |
Jul 13, 2016 | 145.43 | 145.43 | 141.12 | 141.89 | 983,884 | -3.04(-2.10%) |
Jul 12, 2016 | 137.22 | 145.34 | 137.22 | 144.93 | 1,619,745 | +9.09(+6.70%) |
Jul 11, 2016 | 138.03 | 138.61 | 135.34 | 135.84 | 1,101,834 | -1.57(-1.14%) |
Jul 08, 2016 | 137.28 | 138.21 | 136.25 | 137.40 | 1,005,554 | +1.16(+0.85%) |
Jul 07, 2016 | 136.71 | 137.12 | 135.32 | 136.25 | 1,043,424 | +1.35(+1.00%) |
Jul 05, 2016 | 131.13 | 135.21 | 129.04 | 134.89 | 2,130,366 | -2.00(-1.46%) |
Jul 01, 2016 | 136.23 | 136.90 | 136.90 | 136.90 | 936,816 | +0.34(+0.25%) |
Jun 30, 2016 | 133.77 | 136.56 | 132.67 | 136.56 | 1,147,845 | +2.72(+2.03%) |
Jun 29, 2016 | 132.18 | 134.88 | 131.62 | 133.83 | 894,114 | +2.50(+1.90%) |
Jun 28, 2016 | 132.69 | 135.12 | 129.94 | 131.33 | 1,200,832 | -0.46(-0.35%) |
Jun 27, 2016 | 134.47 | 135.48 | 130.25 | 131.79 | 2,203,588 | -3.34(-2.47%) |
Jun 24, 2016 | 135.70 | 139.29 | 134.59 | 135.13 | 5,245,288 | -7.47(-5.24%) |
Jun 23, 2016 | 138.41 | 142.79 | 137.92 | 142.60 | 1,380,930 | +5.54(+4.05%) |
Jun 22, 2016 | 135.88 | 139.32 | 135.88 | 137.05 | 1,259,891 | +1.79(+1.32%) |
Jun 21, 2016 | 136.49 | 137.03 | 133.78 | 135.26 | 1,036,434 | -1.02(-0.75%) |
Jun 20, 2016 | 135.36 | 137.79 | 134.25 | 136.28 | 1,056,092 | +2.97(+2.23%) |
Jun 17, 2016 | 132.65 | 134.81 | 131.92 | 133.32 | 1,830,487 | +0.69(+0.52%) |
Jun 16, 2016 | 131.97 | 133.20 | 130.43 | 132.63 | 957,992 | -0.38(-0.29%) |
Jun 15, 2016 | 134.01 | 135.21 | 132.55 | 133.01 | 926,035 | -1.01(-0.76%) |
Jun 14, 2016 | 135.79 | 136.95 | 132.52 | 134.02 | 1,162,951 | -1.89(-1.39%) |
Jun 13, 2016 | 136.62 | 139.86 | 135.62 | 135.91 | 939,393 | -1.86(-1.35%) |
Jun 10, 2016 | 138.27 | 138.90 | 136.28 | 137.76 | 959,421 | -1.75(-1.26%) |
Jun 09, 2016 | 140.46 | 142.13 | 138.84 | 139.51 | 757,242 | -1.79(-1.27%) |
Jun 08, 2016 | 141.00 | 141.88 | 139.61 | 141.30 | 645,264 | +0.30(+0.21%) |
Jun 07, 2016 | 143.12 | 143.49 | 140.10 | 141.00 | 870,919 | -2.58(-1.80%) |
Jun 06, 2016 | 141.70 | 144.78 | 140.13 | 143.58 | 771,520 | +2.00(+1.42%) |
Jun 03, 2016 | 142.23 | 143.00 | 139.42 | 141.58 | 704,560 | -1.52(-1.06%) |
Jun 02, 2016 | 142.07 | 143.29 | 140.91 | 143.09 | 902,590 | +1.28(+0.91%) |
Jun 01, 2016 | 140.49 | 142.47 | 139.17 | 141.81 | 808,997 | +0.92(+0.66%) |
May 31, 2016 | 140.13 | 141.22 | 139.61 | 140.88 | 978,429 | +0.95(+0.68%) |
May 27, 2016 | 139.56 | 139.93 | 139.93 | 139.93 | 678,171 | +0.71(+0.51%) |
May 26, 2016 | 139.28 | 140.98 | 138.18 | 139.22 | 579,361 | -0.42(-0.30%) |
May 25, 2016 | 140.07 | 141.83 | 139.10 | 139.64 | 907,416 | +0.07(+0.05%) |
May 24, 2016 | 136.81 | 139.74 | 135.26 | 139.57 | 823,157 | +3.55(+2.61%) |
May 23, 2016 | 136.79 | 138.06 | 135.83 | 136.02 | 466,544 | -0.66(-0.48%) |
May 20, 2016 | 134.99 | 137.71 | 133.73 | 136.68 | 787,686 | +2.41(+1.80%) |
May 19, 2016 | 135.40 | 136.16 | 132.63 | 134.27 | 583,465 | -2.14(-1.57%) |
May 18, 2016 | 134.69 | 137.98 | 134.00 | 136.41 | 827,876 | +1.42(+1.05%) |
May 17, 2016 | 136.70 | 138.37 | 134.66 | 134.99 | 1,213,647 | -1.59(-1.16%) |
May 16, 2016 | 132.77 | 136.91 | 132.29 | 136.58 | 801,812 | +3.38(+2.54%) |
May 13, 2016 | 132.91 | 134.55 | 131.86 | 133.19 | 942,648 | -0.02(-0.01%) |
May 12, 2016 | 136.06 | 136.33 | 132.27 | 133.21 | 1,227,936 | -1.87(-1.38%) |
May 11, 2016 | 138.96 | 140.16 | 134.86 | 135.08 | 1,140,011 | -3.87(-2.79%) |
May 10, 2016 | 138.53 | 139.10 | 135.41 | 138.95 | 814,305 | +1.05(+0.76%) |
May 09, 2016 | 136.47 | 139.08 | 136.47 | 137.90 | 1,165,437 | +1.02(+0.75%) |
May 06, 2016 | 134.81 | 138.89 | 134.27 | 136.88 | 2,285,379 | +1.76(+1.30%) |
May 05, 2016 | 130.92 | 136.19 | 130.46 | 135.12 | 2,131,727 | +3.82(+2.91%) |
May 04, 2016 | 124.99 | 132.98 | 123.64 | 131.29 | 3,374,899 | +1.28(+0.99%) |
May 03, 2016 | 130.64 | 131.49 | 128.41 | 130.01 | 2,477,775 | -2.21(-1.67%) |