Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 128.21 | 130.16 | 127.47 | 129.87 | 660,812 | +1.42(+1.11%) |
Jul 28, 2016 | 128.70 | 129.14 | 127.77 | 128.45 | 437,625 | -0.41(-0.32%) |
Jul 27, 2016 | 129.80 | 130.35 | 128.81 | 128.86 | 515,092 | -1.52(-1.17%) |
Jul 26, 2016 | 131.17 | 131.17 | 129.94 | 130.38 | 482,385 | -0.30(-0.23%) |
Jul 25, 2016 | 130.53 | 130.76 | 130.38 | 130.68 | 537,424 | -0.11(-0.08%) |
Jul 22, 2016 | 129.59 | 131.95 | 129.22 | 130.79 | 549,929 | +1.85(+1.44%) |
Jul 21, 2016 | 128.33 | 132.12 | 128.33 | 128.94 | 1,220,873 | -4.61(-3.45%) |
Jul 20, 2016 | 132.67 | 133.63 | 132.48 | 133.55 | 669,551 | +1.28(+0.97%) |
Jul 19, 2016 | 132.21 | 132.75 | 131.50 | 132.27 | 533,157 | -1.02(-0.77%) |
Jul 18, 2016 | 133.65 | 133.65 | 132.86 | 133.29 | 586,304 | -0.91(-0.68%) |
Jul 15, 2016 | 134.71 | 135.24 | 134.04 | 134.20 | 355,071 | -0.24(-0.18%) |
Jul 14, 2016 | 135.39 | 135.50 | 133.96 | 134.44 | 451,379 | +0.25(+0.18%) |
Jul 13, 2016 | 135.09 | 135.09 | 133.90 | 134.19 | 320,057 | -0.25(-0.18%) |
Jul 12, 2016 | 133.94 | 134.46 | 133.06 | 134.44 | 472,304 | +1.07(+0.81%) |
Jul 11, 2016 | 132.83 | 133.82 | 132.44 | 133.37 | 393,484 | +1.02(+0.77%) |
Jul 08, 2016 | 131.13 | 132.47 | 129.94 | 132.34 | 587,052 | +2.41(+1.85%) |
Jul 07, 2016 | 128.95 | 130.20 | 128.95 | 129.94 | 454,982 | +0.75(+0.58%) |
Jul 06, 2016 | 127.74 | 129.38 | 127.64 | 129.19 | 664,509 | +1.08(+0.84%) |
Jul 05, 2016 | 129.71 | 129.71 | 127.13 | 128.11 | 675,935 | -2.45(-1.87%) |
Jul 01, 2016 | 130.58 | 130.56 | 130.56 | 130.56 | 795,583 | +0.15(+0.11%) |
Jun 30, 2016 | 127.94 | 130.43 | 127.12 | 130.41 | 1,034,152 | +2.98(+2.34%) |
Jun 29, 2016 | 126.16 | 127.64 | 125.22 | 127.42 | 573,881 | +2.44(+1.95%) |
Jun 28, 2016 | 123.79 | 125.05 | 123.34 | 124.99 | 752,010 | +2.67(+2.18%) |
Jun 27, 2016 | 122.90 | 123.86 | 121.88 | 122.32 | 766,672 | -1.73(-1.40%) |
Jun 24, 2016 | 124.96 | 125.64 | 123.27 | 124.05 | 1,264,908 | -4.54(-3.53%) |
Jun 23, 2016 | 127.15 | 128.64 | 127.15 | 128.59 | 661,742 | +2.69(+2.14%) |
Jun 22, 2016 | 127.66 | 128.05 | 125.64 | 125.90 | 476,108 | -1.78(-1.40%) |
Jun 21, 2016 | 127.57 | 128.24 | 127.24 | 127.68 | 569,791 | +0.27(+0.21%) |
Jun 20, 2016 | 127.72 | 129.13 | 126.99 | 127.42 | 339,587 | +1.02(+0.80%) |
Jun 17, 2016 | 127.14 | 127.45 | 125.66 | 126.40 | 482,574 | -0.43(-0.34%) |
Jun 16, 2016 | 125.60 | 127.18 | 124.98 | 126.83 | 659,923 | +0.36(+0.29%) |
Jun 15, 2016 | 126.90 | 127.23 | 126.28 | 126.47 | 311,693 | -0.38(-0.30%) |
Jun 14, 2016 | 126.63 | 126.98 | 125.36 | 126.85 | 505,361 | -0.33(-0.26%) |
Jun 13, 2016 | 128.24 | 129.01 | 127.12 | 127.18 | 321,854 | -1.64(-1.28%) |
Jun 10, 2016 | 131.38 | 131.38 | 128.49 | 128.82 | 610,842 | -3.68(-2.78%) |
Jun 09, 2016 | 131.67 | 132.68 | 130.90 | 132.50 | 337,259 | +0.58(+0.44%) |
Jun 08, 2016 | 131.58 | 132.44 | 131.26 | 131.92 | 511,416 | +0.12(+0.09%) |
Jun 07, 2016 | 131.59 | 132.16 | 131.24 | 131.80 | 491,846 | +0.41(+0.31%) |
Jun 06, 2016 | 131.85 | 131.94 | 130.78 | 131.38 | 433,581 | -0.08(-0.06%) |
Jun 03, 2016 | 133.70 | 133.87 | 131.27 | 131.47 | 894,697 | -2.64(-1.97%) |
Jun 02, 2016 | 135.00 | 135.00 | 132.33 | 134.10 | 781,273 | -0.95(-0.70%) |
Jun 01, 2016 | 132.97 | 135.19 | 132.30 | 135.05 | 431,353 | +1.34(+1.00%) |
May 31, 2016 | 134.47 | 134.69 | 133.19 | 133.71 | 558,320 | -0.60(-0.45%) |
May 27, 2016 | 134.26 | 134.32 | 134.32 | 134.32 | 408,320 | -0.12(-0.09%) |
May 26, 2016 | 134.27 | 134.90 | 133.30 | 134.43 | 396,248 | +0.02(+0.01%) |
May 25, 2016 | 136.00 | 136.34 | 134.07 | 134.42 | 417,990 | -1.42(-1.05%) |
May 24, 2016 | 134.69 | 135.99 | 134.01 | 135.84 | 355,680 | +1.83(+1.37%) |
May 23, 2016 | 133.71 | 134.40 | 133.14 | 134.00 | 335,816 | -0.03(-0.02%) |
May 20, 2016 | 134.25 | 134.46 | 133.23 | 134.03 | 1,440,072 | +0.40(+0.30%) |
May 19, 2016 | 134.10 | 134.13 | 132.46 | 133.63 | 495,845 | -1.31(-0.97%) |
May 18, 2016 | 134.69 | 135.72 | 134.10 | 134.94 | 559,218 | -0.11(-0.08%) |
May 17, 2016 | 134.75 | 136.11 | 134.25 | 135.04 | 781,374 | +0.20(+0.15%) |
May 16, 2016 | 133.19 | 135.21 | 132.66 | 134.85 | 506,146 | +1.80(+1.35%) |
May 13, 2016 | 134.11 | 134.53 | 132.55 | 133.04 | 496,780 | -1.38(-1.03%) |
May 12, 2016 | 134.15 | 134.84 | 132.72 | 134.43 | 550,287 | +0.35(+0.26%) |
May 11, 2016 | 133.69 | 134.84 | 133.12 | 134.07 | 629,705 | +0.18(+0.14%) |
May 10, 2016 | 131.92 | 133.90 | 131.45 | 133.89 | 407,516 | +2.63(+2.01%) |
May 09, 2016 | 131.54 | 132.02 | 130.69 | 131.26 | 462,082 | -0.50(-0.38%) |
May 06, 2016 | 130.07 | 131.97 | 129.97 | 131.76 | 468,600 | +1.32(+1.01%) |
May 05, 2016 | 129.87 | 131.05 | 129.54 | 130.44 | 506,414 | +0.61(+0.47%) |
May 04, 2016 | 128.27 | 129.99 | 127.97 | 129.83 | 600,214 | +1.00(+0.77%) |
May 03, 2016 | 130.19 | 130.58 | 127.96 | 128.84 | 729,981 | -2.42(-1.84%) |