Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 138.63 | 139.42 | 137.96 | 138.96 | 11,826 | +0.21(+0.15%) |
Jul 28, 2016 | 139.25 | 139.25 | 137.70 | 138.75 | 10,660 | -0.41(-0.29%) |
Jul 27, 2016 | 136.75 | 139.25 | 136.75 | 139.16 | 13,059 | +2.62(+1.92%) |
Jul 26, 2016 | 136.47 | 137.27 | 136.25 | 136.54 | 9,195 | -0.30(-0.22%) |
Jul 25, 2016 | 136.88 | 136.88 | 135.79 | 136.84 | 15,233 | +0.01(+0.01%) |
Jul 22, 2016 | 136.91 | 137.07 | 136.24 | 136.84 | 22,742 | +0.11(+0.08%) |
Jul 21, 2016 | 136.96 | 138.04 | 136.10 | 136.73 | 33,677 | +0.72(+0.53%) |
Jul 20, 2016 | 134.14 | 136.08 | 134.14 | 136.00 | 14,857 | +2.46(+1.85%) |
Jul 19, 2016 | 134.76 | 134.88 | 133.30 | 133.54 | 11,216 | -1.42(-1.05%) |
Jul 18, 2016 | 134.80 | 135.23 | 134.40 | 134.96 | 22,502 | +0.10(+0.07%) |
Jul 15, 2016 | 134.71 | 135.32 | 134.46 | 134.86 | 10,697 | +0.35(+0.26%) |
Jul 14, 2016 | 134.36 | 134.87 | 133.38 | 134.51 | 24,047 | +0.98(+0.74%) |
Jul 13, 2016 | 135.10 | 135.66 | 133.43 | 133.53 | 31,667 | -1.04(-0.78%) |
Jul 12, 2016 | 134.45 | 135.11 | 134.08 | 134.58 | 19,819 | +0.65(+0.49%) |
Jul 11, 2016 | 134.31 | 134.82 | 133.48 | 133.92 | 15,245 | +0.74(+0.56%) |
Jul 08, 2016 | 132.44 | 133.71 | 132.34 | 133.18 | 20,356 | +1.12(+0.85%) |
Jul 07, 2016 | 132.07 | 132.43 | 130.79 | 132.06 | 35,151 | +0.20(+0.16%) |
Jul 06, 2016 | 129.61 | 131.92 | 129.38 | 131.85 | 32,199 | +1.79(+1.37%) |
Jul 05, 2016 | 129.91 | 130.68 | 129.14 | 130.07 | 34,433 | -0.29(-0.23%) |
Jul 01, 2016 | 129.21 | 130.36 | 130.36 | 130.36 | 20,272 | +1.44(+1.11%) |
Jun 30, 2016 | 128.41 | 129.08 | 127.49 | 128.93 | 19,664 | +0.42(+0.33%) |
Jun 29, 2016 | 126.83 | 128.84 | 126.59 | 128.50 | 28,225 | +4.34(+3.49%) |
Jun 28, 2016 | 122.26 | 124.21 | 122.26 | 124.17 | 23,462 | +3.39(+2.81%) |
Jun 27, 2016 | 122.94 | 123.39 | 120.33 | 120.77 | 44,244 | -3.34(-2.69%) |
Jun 24, 2016 | 122.96 | 126.29 | 122.95 | 124.11 | 30,507 | -3.96(-3.10%) |
Jun 23, 2016 | 127.12 | 128.12 | 126.76 | 128.08 | 14,902 | +2.07(+1.64%) |
Jun 22, 2016 | 125.38 | 127.42 | 125.38 | 126.00 | 30,100 | +0.30(+0.24%) |
Jun 21, 2016 | 127.10 | 127.10 | 124.67 | 125.70 | 31,583 | -1.11(-0.88%) |
Jun 20, 2016 | 126.97 | 128.03 | 126.56 | 126.81 | 12,646 | +0.98(+0.78%) |
Jun 17, 2016 | 127.89 | 127.89 | 125.63 | 125.83 | 22,346 | -2.31(-1.80%) |
Jun 16, 2016 | 127.75 | 128.29 | 126.43 | 128.14 | 25,981 | -0.09(-0.07%) |
Jun 15, 2016 | 129.19 | 129.75 | 128.20 | 128.23 | 16,537 | -0.60(-0.46%) |
Jun 14, 2016 | 127.79 | 128.95 | 127.21 | 128.83 | 28,388 | -0.03(-0.02%) |
Jun 13, 2016 | 129.27 | 130.69 | 128.77 | 128.85 | 17,185 | -1.15(-0.88%) |
Jun 10, 2016 | 131.03 | 131.47 | 129.44 | 130.00 | 21,287 | -2.09(-1.58%) |
Jun 09, 2016 | 132.62 | 133.51 | 131.91 | 132.10 | 14,363 | -1.03(-0.77%) |
Jun 08, 2016 | 132.91 | 133.33 | 132.24 | 133.12 | 17,748 | +0.25(+0.19%) |
Jun 07, 2016 | 132.45 | 133.41 | 131.70 | 132.87 | 24,804 | -0.59(-0.44%) |
Jun 06, 2016 | 132.31 | 133.75 | 131.31 | 133.46 | 20,152 | +1.49(+1.13%) |
Jun 03, 2016 | 132.95 | 132.95 | 130.49 | 131.97 | 13,831 | -1.20(-0.90%) |
Jun 02, 2016 | 130.72 | 133.17 | 130.72 | 133.17 | 20,983 | +1.63(+1.24%) |
Jun 01, 2016 | 130.48 | 132.11 | 130.05 | 131.54 | 39,655 | +0.95(+0.73%) |
May 31, 2016 | 130.25 | 130.63 | 129.82 | 130.59 | 14,518 | +1.12(+0.87%) |
May 27, 2016 | 129.06 | 129.47 | 129.47 | 129.47 | 14,257 | +0.90(+0.70%) |
May 26, 2016 | 128.42 | 128.96 | 127.95 | 128.57 | 14,406 | -0.01(-0.01%) |
May 25, 2016 | 128.34 | 129.17 | 128.11 | 128.58 | 56,640 | +0.44(+0.34%) |
May 24, 2016 | 126.65 | 128.23 | 126.65 | 128.14 | 26,528 | +2.23(+1.77%) |
May 23, 2016 | 126.08 | 126.68 | 125.72 | 125.92 | 37,267 | -0.14(-0.11%) |
May 20, 2016 | 124.08 | 126.21 | 123.95 | 126.06 | 103,357 | +2.27(+1.83%) |
May 19, 2016 | 124.40 | 125.10 | 122.42 | 123.79 | 30,430 | -1.31(-1.05%) |
May 18, 2016 | 123.60 | 125.84 | 123.60 | 125.09 | 21,896 | +1.13(+0.91%) |
May 17, 2016 | 123.80 | 125.14 | 123.43 | 123.96 | 38,752 | -0.39(-0.32%) |
May 16, 2016 | 121.52 | 124.44 | 121.52 | 124.36 | 29,390 | +4.11(+3.42%) |
May 13, 2016 | 119.60 | 121.29 | 119.27 | 120.24 | 25,930 | +0.77(+0.64%) |
May 12, 2016 | 121.89 | 121.89 | 118.70 | 119.47 | 35,909 | -1.74(-1.43%) |
May 11, 2016 | 122.99 | 123.51 | 121.20 | 121.21 | 46,939 | -1.94(-1.58%) |
May 10, 2016 | 122.89 | 123.15 | 121.64 | 123.15 | 33,028 | +1.18(+0.96%) |
May 09, 2016 | 119.63 | 122.53 | 119.63 | 121.98 | 31,952 | +2.78(+2.33%) |
May 06, 2016 | 120.27 | 120.79 | 117.59 | 119.20 | 55,962 | -2.66(-2.19%) |
May 05, 2016 | 123.16 | 123.16 | 121.32 | 121.86 | 72,773 | -1.21(-0.98%) |
May 04, 2016 | 125.10 | 125.10 | 122.55 | 123.07 | 19,757 | -2.80(-2.22%) |
May 03, 2016 | 126.34 | 127.17 | 125.43 | 125.87 | 22,022 | -0.60(-0.47%) |