Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 189.23 | 190.16 | 188.93 | 189.79 | 3,559,370 | +0.29(+0.15%) |
Jul 28, 2016 | 189.05 | 189.79 | 188.60 | 189.50 | 2,122,135 | +0.23(+0.12%) |
Jul 27, 2016 | 189.83 | 189.91 | 188.50 | 189.28 | 5,456,045 | -0.19(-0.10%) |
Jul 26, 2016 | 189.31 | 189.83 | 188.60 | 189.47 | 3,556,406 | +0.08(+0.04%) |
Jul 25, 2016 | 189.68 | 189.74 | 188.79 | 189.39 | 1,959,130 | -0.49(-0.26%) |
Jul 22, 2016 | 189.16 | 189.96 | 188.90 | 189.88 | 5,446,725 | +0.83(+0.44%) |
Jul 21, 2016 | 189.63 | 189.88 | 188.59 | 189.05 | 2,060,969 | -0.69(-0.36%) |
Jul 20, 2016 | 189.46 | 189.99 | 189.01 | 189.74 | 2,113,684 | +0.80(+0.42%) |
Jul 19, 2016 | 188.76 | 189.00 | 188.50 | 188.94 | 2,169,493 | -0.21(-0.11%) |
Jul 18, 2016 | 188.75 | 189.35 | 188.51 | 189.15 | 4,732,115 | +0.52(+0.28%) |
Jul 15, 2016 | 189.49 | 189.51 | 188.20 | 188.63 | 4,242,214 | -0.28(-0.15%) |
Jul 14, 2016 | 189.15 | 189.39 | 188.51 | 188.90 | 6,140,051 | +1.03(+0.55%) |
Jul 13, 2016 | 188.31 | 188.34 | 187.38 | 187.87 | 4,424,652 | -0.02(-0.01%) |
Jul 12, 2016 | 187.53 | 188.19 | 187.29 | 187.89 | 5,424,534 | +1.31(+0.70%) |
Jul 11, 2016 | 186.36 | 187.10 | 186.15 | 186.57 | 3,783,194 | +0.70(+0.38%) |
Jul 08, 2016 | 184.46 | 186.12 | 183.09 | 185.87 | 3,691,562 | +2.78(+1.52%) |
Jul 07, 2016 | 183.45 | 184.12 | 182.38 | 183.09 | 4,010,909 | -0.16(-0.09%) |
Jul 06, 2016 | 181.66 | 183.38 | 181.00 | 183.25 | 7,217,044 | +1.04(+0.57%) |
Jul 05, 2016 | 182.64 | 182.75 | 181.56 | 182.20 | 7,148,799 | -1.29(-0.71%) |
Jul 01, 2016 | 182.99 | 183.50 | 183.50 | 183.50 | 5,458,015 | +0.55(+0.30%) |
Jun 30, 2016 | 181.13 | 183.14 | 180.55 | 182.95 | 6,932,948 | +2.35(+1.30%) |
Jun 29, 2016 | 179.05 | 180.87 | 178.94 | 180.60 | 8,330,239 | +2.97(+1.67%) |
Jun 28, 2016 | 176.12 | 177.63 | 175.79 | 177.63 | 8,145,852 | +3.26(+1.87%) |
Jun 27, 2016 | 176.22 | 176.23 | 173.64 | 174.37 | 9,263,563 | -3.35(-1.89%) |
Jun 24, 2016 | 178.02 | 180.83 | 177.20 | 177.73 | 17,497,438 | -6.53(-3.54%) |
Jun 23, 2016 | 183.38 | 184.27 | 182.92 | 184.25 | 3,116,562 | +2.37(+1.30%) |
Jun 22, 2016 | 182.36 | 183.12 | 181.74 | 181.88 | 3,586,701 | -0.30(-0.17%) |
Jun 21, 2016 | 182.06 | 182.58 | 181.61 | 182.19 | 3,113,694 | +0.50(+0.28%) |
Jun 20, 2016 | 182.51 | 183.20 | 181.57 | 181.68 | 5,081,463 | +1.19(+0.66%) |
Jun 17, 2016 | 181.06 | 181.11 | 179.83 | 180.49 | 4,223,713 | -0.68(-0.38%) |
Jun 16, 2016 | 179.75 | 181.35 | 178.75 | 181.17 | 4,334,641 | +0.59(+0.33%) |
Jun 15, 2016 | 181.33 | 182.03 | 180.44 | 180.59 | 4,454,703 | -0.32(-0.18%) |
Jun 14, 2016 | 180.89 | 181.50 | 179.92 | 180.91 | 5,507,231 | -0.33(-0.18%) |
Jun 13, 2016 | 182.06 | 182.93 | 181.16 | 181.23 | 4,230,046 | -1.44(-0.79%) |
Jun 10, 2016 | 183.02 | 183.35 | 182.12 | 182.68 | 3,762,461 | -1.74(-0.94%) |
Jun 09, 2016 | 183.92 | 184.55 | 183.66 | 184.42 | 2,490,345 | -0.22(-0.12%) |
Jun 08, 2016 | 184.19 | 184.80 | 184.08 | 184.63 | 1,878,766 | +0.59(+0.32%) |
Jun 07, 2016 | 183.95 | 184.64 | 183.92 | 184.04 | 2,994,811 | +0.22(+0.12%) |
Jun 06, 2016 | 183.22 | 184.14 | 183.05 | 183.83 | 3,441,734 | +1.01(+0.55%) |
Jun 03, 2016 | 182.81 | 183.21 | 181.63 | 182.82 | 3,847,169 | -0.61(-0.33%) |
Jun 02, 2016 | 182.44 | 183.43 | 181.94 | 183.43 | 4,214,577 | +0.60(+0.33%) |
Jun 01, 2016 | 181.87 | 183.02 | 181.64 | 182.83 | 3,322,684 | +0.35(+0.19%) |
May 31, 2016 | 183.09 | 183.21 | 181.88 | 182.49 | 4,149,438 | -0.29(-0.16%) |
May 27, 2016 | 182.18 | 182.77 | 182.77 | 182.77 | 2,877,699 | +0.75(+0.41%) |
May 26, 2016 | 182.13 | 182.35 | 181.69 | 182.02 | 2,338,513 | +0.07(+0.04%) |
May 25, 2016 | 181.43 | 182.38 | 181.40 | 181.95 | 2,836,350 | +1.22(+0.68%) |
May 24, 2016 | 179.27 | 181.06 | 179.23 | 180.73 | 3,021,744 | +2.32(+1.30%) |
May 23, 2016 | 178.66 | 178.97 | 178.22 | 178.41 | 2,448,948 | -0.24(-0.14%) |
May 20, 2016 | 178.18 | 179.19 | 178.10 | 178.66 | 3,073,626 | +1.08(+0.61%) |
May 19, 2016 | 177.39 | 177.83 | 176.29 | 177.57 | 4,439,037 | -0.63(-0.35%) |
May 18, 2016 | 177.74 | 179.36 | 177.06 | 178.21 | 4,919,471 | +0.02(+0.01%) |
May 17, 2016 | 179.50 | 179.81 | 177.57 | 178.19 | 5,015,269 | -1.58(-0.88%) |
May 16, 2016 | 178.19 | 180.27 | 178.15 | 179.77 | 3,047,195 | +1.80(+1.01%) |
May 13, 2016 | 179.27 | 179.84 | 177.71 | 177.97 | 5,618,058 | -1.66(-0.92%) |
May 12, 2016 | 180.23 | 180.40 | 178.57 | 179.63 | 3,870,806 | +0.09(+0.05%) |
May 11, 2016 | 180.77 | 181.13 | 179.55 | 179.55 | 3,602,664 | -1.69(-0.93%) |
May 10, 2016 | 179.74 | 181.25 | 179.68 | 181.23 | 3,340,457 | +2.17(+1.21%) |
May 09, 2016 | 178.73 | 179.43 | 178.56 | 179.06 | 3,263,411 | +0.17(+0.10%) |
May 06, 2016 | 177.44 | 178.89 | 177.27 | 178.89 | 2,755,952 | +0.69(+0.39%) |
May 05, 2016 | 178.70 | 179.06 | 177.76 | 178.20 | 2,513,056 | -0.05(-0.03%) |
May 04, 2016 | 178.23 | 178.96 | 177.74 | 178.25 | 2,854,419 | -1.02(-0.57%) |
May 03, 2016 | 179.53 | 179.80 | 178.50 | 179.27 | 3,937,418 | -1.58(-0.87%) |