Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 189.25 | 190.18 | 188.95 | 189.81 | 3,558,955 | +0.29(+0.15%) |
Jul 28, 2016 | 189.07 | 189.81 | 188.62 | 189.53 | 2,121,888 | +0.23(+0.12%) |
Jul 27, 2016 | 189.86 | 189.94 | 188.52 | 189.30 | 5,455,410 | -0.19(-0.10%) |
Jul 26, 2016 | 189.34 | 189.86 | 188.62 | 189.49 | 3,555,992 | +0.08(+0.04%) |
Jul 25, 2016 | 189.70 | 189.76 | 188.81 | 189.41 | 1,958,902 | -0.49(-0.26%) |
Jul 22, 2016 | 189.19 | 189.98 | 188.93 | 189.90 | 5,446,090 | +0.83(+0.44%) |
Jul 21, 2016 | 189.66 | 189.90 | 188.61 | 189.07 | 2,060,729 | -0.69(-0.36%) |
Jul 20, 2016 | 189.48 | 190.01 | 189.03 | 189.76 | 2,113,438 | +0.80(+0.42%) |
Jul 19, 2016 | 188.78 | 189.02 | 188.52 | 188.96 | 2,169,241 | -0.21(-0.11%) |
Jul 18, 2016 | 188.77 | 189.37 | 188.53 | 189.17 | 4,731,564 | +0.52(+0.28%) |
Jul 15, 2016 | 189.51 | 189.53 | 188.22 | 188.65 | 4,241,720 | -0.28(-0.15%) |
Jul 14, 2016 | 189.17 | 189.41 | 188.53 | 188.93 | 6,139,336 | +1.03(+0.55%) |
Jul 13, 2016 | 188.34 | 188.36 | 187.40 | 187.89 | 4,424,137 | -0.02(-0.01%) |
Jul 12, 2016 | 187.55 | 188.21 | 187.31 | 187.91 | 5,423,903 | +1.31(+0.70%) |
Jul 11, 2016 | 186.38 | 187.13 | 186.17 | 186.60 | 3,782,753 | +0.70(+0.38%) |
Jul 08, 2016 | 184.49 | 186.15 | 183.11 | 185.89 | 3,691,132 | +2.78(+1.52%) |
Jul 07, 2016 | 183.47 | 184.14 | 182.40 | 183.11 | 4,010,442 | -0.16(-0.09%) |
Jul 06, 2016 | 181.69 | 183.40 | 181.02 | 183.27 | 7,216,204 | +1.04(+0.57%) |
Jul 05, 2016 | 182.66 | 182.77 | 181.58 | 182.22 | 7,147,966 | -1.30(-0.71%) |
Jul 01, 2016 | 183.02 | 183.52 | 183.52 | 183.52 | 5,457,380 | +0.55(+0.30%) |
Jun 30, 2016 | 181.16 | 183.16 | 180.57 | 182.97 | 6,932,141 | +2.35(+1.30%) |
Jun 29, 2016 | 179.07 | 180.89 | 178.97 | 180.62 | 8,329,269 | +2.97(+1.67%) |
Jun 28, 2016 | 176.14 | 177.65 | 175.81 | 177.65 | 8,144,903 | +3.26(+1.87%) |
Jun 27, 2016 | 176.24 | 176.25 | 173.66 | 174.39 | 9,262,484 | -3.35(-1.89%) |
Jun 24, 2016 | 178.04 | 180.85 | 177.22 | 177.75 | 17,495,400 | -6.53(-3.54%) |
Jun 23, 2016 | 183.40 | 184.29 | 182.94 | 184.28 | 3,116,200 | +2.37(+1.30%) |
Jun 22, 2016 | 182.38 | 183.14 | 181.76 | 181.90 | 3,586,283 | -0.30(-0.17%) |
Jun 21, 2016 | 182.08 | 182.60 | 181.63 | 182.21 | 3,113,332 | +0.50(+0.28%) |
Jun 20, 2016 | 182.53 | 183.22 | 181.59 | 181.71 | 5,080,872 | +1.19(+0.66%) |
Jun 17, 2016 | 181.08 | 181.13 | 179.85 | 180.51 | 4,223,222 | -0.68(-0.38%) |
Jun 16, 2016 | 179.78 | 181.38 | 178.77 | 181.19 | 4,334,137 | +0.59(+0.33%) |
Jun 15, 2016 | 181.35 | 182.05 | 180.46 | 180.61 | 4,454,184 | -0.32(-0.18%) |
Jun 14, 2016 | 180.91 | 181.52 | 179.94 | 180.93 | 5,506,590 | -0.33(-0.18%) |
Jun 13, 2016 | 182.09 | 182.95 | 181.19 | 181.25 | 4,229,554 | -1.44(-0.79%) |
Jun 10, 2016 | 183.04 | 183.38 | 182.14 | 182.70 | 3,762,024 | -1.74(-0.94%) |
Jun 09, 2016 | 183.94 | 184.57 | 183.68 | 184.44 | 2,490,056 | -0.22(-0.12%) |
Jun 08, 2016 | 184.21 | 184.82 | 184.10 | 184.66 | 1,878,547 | +0.59(+0.32%) |
Jun 07, 2016 | 183.97 | 184.66 | 183.94 | 184.07 | 2,994,463 | +0.22(+0.12%) |
Jun 06, 2016 | 183.25 | 184.16 | 183.07 | 183.85 | 3,441,334 | +1.01(+0.55%) |
Jun 03, 2016 | 182.83 | 183.23 | 181.65 | 182.84 | 3,846,722 | -0.61(-0.33%) |
Jun 02, 2016 | 182.46 | 183.45 | 181.96 | 183.45 | 4,214,087 | +0.60(+0.33%) |
Jun 01, 2016 | 181.89 | 183.04 | 181.66 | 182.86 | 3,322,297 | +0.35(+0.19%) |
May 31, 2016 | 183.11 | 183.23 | 181.90 | 182.51 | 4,148,955 | -0.28(-0.16%) |
May 27, 2016 | 182.20 | 182.79 | 182.79 | 182.79 | 2,877,365 | +0.75(+0.41%) |
May 26, 2016 | 182.16 | 182.37 | 181.71 | 182.04 | 2,338,241 | +0.07(+0.04%) |
May 25, 2016 | 181.45 | 182.41 | 181.42 | 181.97 | 2,836,020 | +1.22(+0.67%) |
May 24, 2016 | 179.29 | 181.08 | 179.25 | 180.75 | 3,021,392 | +2.32(+1.30%) |
May 23, 2016 | 178.69 | 178.99 | 178.25 | 178.44 | 2,448,664 | -0.24(-0.14%) |
May 20, 2016 | 178.20 | 179.21 | 178.12 | 178.68 | 3,073,269 | +1.08(+0.61%) |
May 19, 2016 | 177.41 | 177.85 | 176.31 | 177.60 | 4,438,520 | -0.63(-0.35%) |
May 18, 2016 | 177.76 | 179.38 | 177.08 | 178.23 | 4,918,899 | +0.02(+0.01%) |
May 17, 2016 | 179.53 | 179.83 | 177.59 | 178.21 | 5,014,686 | -1.58(-0.88%) |
May 16, 2016 | 178.21 | 180.29 | 178.17 | 179.79 | 3,046,840 | +1.80(+1.01%) |
May 13, 2016 | 179.29 | 179.86 | 177.73 | 177.99 | 5,617,404 | -1.66(-0.92%) |
May 12, 2016 | 180.25 | 180.42 | 178.59 | 179.66 | 3,870,356 | +0.09(+0.05%) |
May 11, 2016 | 180.79 | 181.15 | 179.57 | 179.57 | 3,602,245 | -1.69(-0.93%) |
May 10, 2016 | 179.76 | 181.27 | 179.70 | 181.25 | 3,340,069 | +2.17(+1.21%) |
May 09, 2016 | 178.75 | 179.45 | 178.58 | 179.08 | 3,263,031 | +0.17(+0.10%) |
May 06, 2016 | 177.46 | 178.91 | 177.29 | 178.91 | 2,755,632 | +0.69(+0.39%) |
May 05, 2016 | 178.72 | 179.08 | 177.79 | 178.22 | 2,512,764 | -0.05(-0.03%) |
May 04, 2016 | 178.25 | 178.98 | 177.76 | 178.27 | 2,854,088 | -1.02(-0.57%) |
May 03, 2016 | 179.55 | 179.82 | 178.52 | 179.29 | 3,936,960 | -1.58(-0.88%) |