Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.33 | 182.51 | 178.84 | 181.98 | 1,539,629 | +1.05(+0.58%) |
Jul 28, 2016 | 178.94 | 184.18 | 178.54 | 180.93 | 2,845,037 | -3.25(-1.77%) |
Jul 27, 2016 | 183.56 | 185.12 | 182.44 | 184.19 | 1,112,429 | +0.60(+0.33%) |
Jul 26, 2016 | 182.79 | 184.25 | 182.39 | 183.59 | 940,010 | +0.25(+0.14%) |
Jul 25, 2016 | 183.23 | 183.43 | 181.50 | 183.34 | 864,220 | -0.52(-0.28%) |
Jul 22, 2016 | 184.06 | 184.23 | 183.16 | 183.86 | 929,725 | +0.07(+0.04%) |
Jul 21, 2016 | 185.61 | 186.08 | 183.25 | 183.80 | 1,293,347 | -1.81(-0.98%) |
Jul 20, 2016 | 185.24 | 186.39 | 185.06 | 185.61 | 948,359 | +0.44(+0.24%) |
Jul 19, 2016 | 183.88 | 185.88 | 183.81 | 185.17 | 989,365 | +0.25(+0.14%) |
Jul 18, 2016 | 184.54 | 185.13 | 183.40 | 184.92 | 870,968 | +0.52(+0.28%) |
Jul 15, 2016 | 185.84 | 186.18 | 183.53 | 184.40 | 997,923 | -0.83(-0.45%) |
Jul 14, 2016 | 186.02 | 186.54 | 184.74 | 185.23 | 1,136,879 | +0.58(+0.31%) |
Jul 13, 2016 | 183.81 | 185.25 | 183.03 | 184.65 | 1,732,309 | +1.81(+0.99%) |
Jul 12, 2016 | 181.45 | 184.26 | 181.32 | 182.83 | 1,741,146 | +1.89(+1.04%) |
Jul 11, 2016 | 180.26 | 181.36 | 179.49 | 180.94 | 1,548,722 | +0.62(+0.34%) |
Jul 08, 2016 | 179.90 | 180.87 | 178.84 | 180.33 | 1,594,170 | +1.49(+0.83%) |
Jul 07, 2016 | 179.47 | 181.08 | 177.79 | 178.84 | 1,342,147 | -0.64(-0.35%) |
Jul 06, 2016 | 174.82 | 179.69 | 173.44 | 179.47 | 2,240,437 | +4.12(+2.35%) |
Jul 05, 2016 | 174.69 | 175.94 | 174.02 | 175.36 | 981,303 | -0.58(-0.33%) |
Jul 01, 2016 | 174.93 | 175.94 | 175.94 | 175.94 | 1,122,360 | +1.36(+0.78%) |
Jun 30, 2016 | 171.63 | 174.69 | 170.74 | 174.58 | 1,690,104 | +3.10(+1.81%) |
Jun 29, 2016 | 168.31 | 172.16 | 166.82 | 171.49 | 1,842,821 | +6.32(+3.83%) |
Jun 28, 2016 | 163.10 | 166.36 | 163.10 | 165.16 | 1,720,841 | +3.69(+2.29%) |
Jun 27, 2016 | 163.45 | 164.15 | 160.09 | 161.47 | 1,720,548 | -4.15(-2.51%) |
Jun 24, 2016 | 165.90 | 167.62 | 164.87 | 165.62 | 1,746,665 | -6.48(-3.77%) |
Jun 23, 2016 | 171.51 | 172.86 | 171.10 | 172.10 | 1,240,765 | +2.31(+1.36%) |
Jun 22, 2016 | 167.49 | 170.91 | 167.45 | 169.79 | 1,184,372 | +2.11(+1.26%) |
Jun 21, 2016 | 169.20 | 169.30 | 167.35 | 167.68 | 783,622 | -0.56(-0.33%) |
Jun 20, 2016 | 168.31 | 169.70 | 167.71 | 168.24 | 1,572,246 | +1.95(+1.18%) |
Jun 17, 2016 | 168.29 | 168.72 | 165.44 | 166.29 | 1,628,219 | -1.84(-1.10%) |
Jun 16, 2016 | 167.43 | 168.55 | 165.20 | 168.13 | 1,266,081 | -1.10(-0.65%) |
Jun 15, 2016 | 170.73 | 171.63 | 168.92 | 169.23 | 1,273,278 | -0.58(-0.34%) |
Jun 14, 2016 | 171.17 | 171.72 | 168.71 | 169.81 | 1,389,141 | -1.96(-1.14%) |
Jun 13, 2016 | 173.67 | 174.50 | 171.61 | 171.77 | 1,540,351 | -1.71(-0.99%) |
Jun 10, 2016 | 173.31 | 174.48 | 172.70 | 173.48 | 1,205,119 | -1.32(-0.75%) |
Jun 09, 2016 | 175.29 | 175.84 | 173.68 | 174.80 | 1,450,141 | -0.81(-0.46%) |
Jun 08, 2016 | 173.21 | 175.87 | 171.92 | 175.60 | 1,361,876 | +2.59(+1.50%) |
Jun 07, 2016 | 174.87 | 175.46 | 172.89 | 173.01 | 1,226,474 | -2.06(-1.18%) |
Jun 06, 2016 | 174.57 | 175.56 | 173.77 | 175.07 | 800,608 | +0.66(+0.38%) |
Jun 03, 2016 | 175.00 | 176.25 | 173.89 | 174.41 | 1,601,324 | -1.24(-0.71%) |
Jun 02, 2016 | 172.97 | 175.83 | 172.69 | 175.65 | 1,798,057 | +3.05(+1.77%) |
Jun 01, 2016 | 169.71 | 173.25 | 168.72 | 172.60 | 1,913,916 | +1.56(+0.91%) |
May 31, 2016 | 169.41 | 171.25 | 168.58 | 171.04 | 2,905,261 | +1.79(+1.06%) |
May 27, 2016 | 167.65 | 169.25 | 169.25 | 169.25 | 1,144,514 | +1.54(+0.92%) |
May 26, 2016 | 170.38 | 171.21 | 167.61 | 167.71 | 2,182,293 | -3.13(-1.83%) |
May 25, 2016 | 170.85 | 173.32 | 170.10 | 170.84 | 2,265,784 | +0.14(+0.08%) |
May 24, 2016 | 167.17 | 171.67 | 166.48 | 170.69 | 2,216,810 | +3.85(+2.31%) |
May 23, 2016 | 168.00 | 169.57 | 166.50 | 166.85 | 1,423,680 | -3.40(-2.00%) |
May 20, 2016 | 169.78 | 170.80 | 168.23 | 170.25 | 2,710,029 | +1.24(+0.73%) |
May 19, 2016 | 167.68 | 171.78 | 166.61 | 169.00 | 3,738,573 | +1.00(+0.60%) |
May 18, 2016 | 160.87 | 169.18 | 160.87 | 168.00 | 4,281,582 | +5.96(+3.68%) |
May 17, 2016 | 160.76 | 163.79 | 158.99 | 162.05 | 1,916,937 | +0.92(+0.57%) |
May 16, 2016 | 157.84 | 162.03 | 157.44 | 161.13 | 2,381,750 | +6.16(+3.98%) |
May 13, 2016 | 155.89 | 157.14 | 154.56 | 154.97 | 955,860 | -1.28(-0.82%) |
May 12, 2016 | 158.09 | 158.81 | 155.25 | 156.25 | 957,870 | -1.48(-0.94%) |
May 11, 2016 | 158.33 | 160.61 | 157.56 | 157.73 | 1,232,562 | -1.33(-0.83%) |
May 10, 2016 | 162.01 | 162.24 | 158.08 | 159.06 | 1,371,665 | -1.78(-1.11%) |
May 09, 2016 | 158.32 | 161.54 | 158.20 | 160.84 | 1,434,370 | +3.14(+1.99%) |
May 06, 2016 | 160.18 | 161.69 | 155.90 | 157.70 | 2,233,406 | -3.59(-2.22%) |
May 05, 2016 | 160.45 | 166.71 | 158.28 | 161.29 | 4,269,330 | +7.18(+4.66%) |
May 04, 2016 | 156.52 | 156.99 | 153.53 | 154.11 | 2,277,928 | -2.93(-1.87%) |
May 03, 2016 | 155.73 | 158.83 | 155.40 | 157.04 | 1,210,246 | -0.26(-0.17%) |