Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 169.71 | 174.07 | 168.67 | 172.46 | 27,187 | +2.15(+1.26%) |
Jul 28, 2016 | 167.97 | 171.05 | 166.76 | 170.32 | 15,708 | +1.68(+0.99%) |
Jul 27, 2016 | 166.69 | 169.04 | 166.22 | 168.64 | 11,804 | +2.28(+1.37%) |
Jul 26, 2016 | 167.43 | 169.04 | 164.95 | 166.36 | 12,946 | -0.47(-0.28%) |
Jul 25, 2016 | 168.84 | 169.51 | 164.88 | 166.83 | 10,347 | -2.15(-1.27%) |
Jul 22, 2016 | 167.70 | 170.45 | 165.65 | 168.97 | 9,893 | +0.67(+0.40%) |
Jul 21, 2016 | 170.38 | 170.38 | 167.90 | 168.30 | 10,204 | -2.08(-1.22%) |
Jul 20, 2016 | 169.71 | 171.59 | 167.97 | 170.38 | 29,863 | +1.61(+0.95%) |
Jul 19, 2016 | 169.24 | 171.86 | 168.64 | 168.77 | 24,205 | -0.34(-0.20%) |
Jul 18, 2016 | 166.29 | 170.92 | 165.15 | 169.11 | 25,513 | -0.34(-0.20%) |
Jul 15, 2016 | 170.52 | 170.52 | 168.91 | 169.44 | 14,315 | +0.34(+0.20%) |
Jul 14, 2016 | 169.98 | 170.05 | 168.10 | 169.11 | 20,778 | +0.27(+0.16%) |
Jul 13, 2016 | 168.97 | 170.25 | 167.03 | 168.84 | 20,722 | +0.60(+0.36%) |
Jul 12, 2016 | 166.36 | 169.51 | 165.35 | 168.24 | 17,662 | +3.35(+2.03%) |
Jul 11, 2016 | 162.27 | 165.96 | 160.93 | 164.88 | 23,121 | +3.42(+2.12%) |
Jul 08, 2016 | 160.86 | 162.67 | 159.25 | 161.46 | 37,308 | +2.21(+1.39%) |
Jul 07, 2016 | 157.64 | 160.72 | 155.42 | 159.25 | 34,818 | +8.72(+5.79%) |
Jul 05, 2016 | 150.93 | 151.70 | 148.92 | 150.53 | 18,152 | -0.47(-0.31%) |
Jul 01, 2016 | 146.97 | 151.00 | 151.00 | 151.00 | 19,737 | +4.16(+2.83%) |
Jun 30, 2016 | 146.70 | 147.71 | 145.83 | 146.84 | 25,740 | +0.74(+0.51%) |
Jun 29, 2016 | 141.87 | 146.23 | 141.81 | 146.10 | 18,260 | +6.17(+4.41%) |
Jun 28, 2016 | 141.61 | 142.81 | 138.99 | 139.93 | 24,815 | -0.27(-0.19%) |
Jun 27, 2016 | 143.62 | 145.29 | 139.93 | 140.20 | 43,195 | -4.96(-3.42%) |
Jun 24, 2016 | 142.28 | 146.70 | 140.00 | 145.16 | 35,754 | -5.03(-3.35%) |
Jun 23, 2016 | 149.92 | 151.47 | 149.39 | 150.19 | 22,280 | +2.15(+1.45%) |
Jun 22, 2016 | 149.32 | 151.94 | 146.57 | 148.04 | 28,586 | -0.40(-0.27%) |
Jun 21, 2016 | 148.18 | 149.99 | 146.05 | 148.45 | 28,169 | +0.54(+0.36%) |
Jun 20, 2016 | 149.99 | 151.33 | 147.38 | 147.91 | 27,255 | +0.00(+0.00%) |
Jun 17, 2016 | 149.66 | 150.46 | 147.51 | 147.91 | 65,529 | -2.15(-1.43%) |
Jun 16, 2016 | 151.26 | 151.60 | 148.25 | 150.06 | 28,527 | -1.88(-1.24%) |
Jun 15, 2016 | 151.53 | 153.75 | 151.00 | 151.94 | 22,933 | +0.74(+0.49%) |
Jun 14, 2016 | 150.33 | 152.34 | 149.79 | 151.20 | 21,053 | +0.07(+0.04%) |
Jun 13, 2016 | 150.53 | 151.94 | 148.25 | 151.13 | 16,600 | +0.07(+0.04%) |
Jun 10, 2016 | 150.46 | 152.67 | 149.92 | 151.06 | 14,793 | -1.01(-0.66%) |
Jun 09, 2016 | 152.74 | 156.18 | 150.19 | 152.07 | 13,872 | -1.21(-0.79%) |
Jun 08, 2016 | 154.96 | 154.96 | 152.14 | 153.28 | 15,462 | -1.01(-0.65%) |
Jun 07, 2016 | 152.07 | 155.69 | 150.39 | 154.28 | 23,408 | +2.15(+1.41%) |
Jun 06, 2016 | 150.20 | 153.21 | 149.46 | 152.14 | 21,211 | +1.74(+1.16%) |
Jun 03, 2016 | 153.88 | 153.88 | 147.25 | 150.40 | 36,374 | -3.08(-2.00%) |
Jun 02, 2016 | 151.94 | 154.28 | 151.53 | 153.47 | 19,303 | +0.80(+0.53%) |
Jun 01, 2016 | 148.86 | 153.81 | 147.85 | 152.67 | 29,475 | +3.41(+2.29%) |
May 31, 2016 | 150.13 | 151.67 | 146.58 | 149.26 | 26,455 | +0.00(+0.00%) |
May 27, 2016 | 148.19 | 149.26 | 149.26 | 149.26 | 18,937 | +0.60(+0.40%) |
May 26, 2016 | 149.80 | 150.13 | 146.65 | 148.66 | 17,277 | -1.07(-0.72%) |
May 25, 2016 | 146.72 | 150.93 | 146.32 | 149.73 | 25,149 | +2.88(+1.96%) |
May 24, 2016 | 142.30 | 147.19 | 142.30 | 146.85 | 25,925 | +5.09(+3.59%) |
May 23, 2016 | 141.77 | 144.71 | 140.90 | 141.77 | 22,474 | -0.34(-0.24%) |
May 20, 2016 | 138.49 | 142.64 | 137.28 | 142.10 | 21,547 | +3.88(+2.81%) |
May 19, 2016 | 139.36 | 141.16 | 136.21 | 138.22 | 17,450 | -2.01(-1.43%) |
May 18, 2016 | 134.41 | 142.97 | 133.81 | 140.23 | 25,673 | +5.75(+4.28%) |
May 17, 2016 | 141.70 | 147.39 | 133.94 | 134.47 | 41,195 | -7.83(-5.50%) |
May 16, 2016 | 137.35 | 142.84 | 135.48 | 142.30 | 41,205 | +5.75(+4.21%) |
May 13, 2016 | 138.96 | 142.17 | 135.68 | 136.55 | 22,353 | -2.88(-2.06%) |
May 12, 2016 | 139.96 | 141.30 | 138.96 | 139.43 | 23,023 | -0.27(-0.19%) |
May 11, 2016 | 141.77 | 142.37 | 139.36 | 139.69 | 24,918 | -1.94(-1.37%) |
May 10, 2016 | 142.30 | 142.30 | 138.56 | 141.63 | 51,207 | -0.33(-0.24%) |
May 09, 2016 | 152.81 | 153.47 | 141.70 | 141.97 | 36,293 | -11.78(-7.66%) |
May 06, 2016 | 149.06 | 155.82 | 148.72 | 153.74 | 62,209 | +11.04(+7.74%) |
May 05, 2016 | 149.33 | 149.33 | 142.17 | 142.70 | 36,971 | -6.29(-4.22%) |
May 04, 2016 | 148.86 | 150.53 | 148.53 | 148.99 | 25,231 | -0.67(-0.45%) |
May 03, 2016 | 151.00 | 153.21 | 148.99 | 149.66 | 17,076 | -2.74(-1.80%) |