Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 148.42 | 148.69 | 144.77 | 147.30 | 15,045 | -0.63(-0.42%) |
Jul 28, 2016 | 149.37 | 151.40 | 147.64 | 147.93 | 5,794 | -2.34(-1.56%) |
Jul 27, 2016 | 153.28 | 153.47 | 149.14 | 150.27 | 12,298 | -2.10(-1.38%) |
Jul 26, 2016 | 154.54 | 155.50 | 152.37 | 152.37 | 9,958 | -3.67(-2.35%) |
Jul 25, 2016 | 155.38 | 156.04 | 153.75 | 156.04 | 7,289 | -0.46(-0.29%) |
Jul 22, 2016 | 153.60 | 156.51 | 152.79 | 156.50 | 4,530 | +1.83(+1.18%) |
Jul 21, 2016 | 154.78 | 155.59 | 153.74 | 154.67 | 4,343 | -0.92(-0.59%) |
Jul 20, 2016 | 155.77 | 155.77 | 152.41 | 155.59 | 8,131 | -0.90(-0.58%) |
Jul 19, 2016 | 155.59 | 156.49 | 151.92 | 156.49 | 4,282 | +0.90(+0.58%) |
Jul 18, 2016 | 155.05 | 156.16 | 154.99 | 155.59 | 4,245 | -0.90(-0.58%) |
Jul 15, 2016 | 154.67 | 156.50 | 153.19 | 156.49 | 3,337 | +1.05(+0.68%) |
Jul 14, 2016 | 155.68 | 157.42 | 154.45 | 155.44 | 7,617 | -0.56(-0.36%) |
Jul 13, 2016 | 156.51 | 157.79 | 154.32 | 156.00 | 9,553 | -1.24(-0.79%) |
Jul 12, 2016 | 154.48 | 157.90 | 154.48 | 157.24 | 14,349 | +0.75(+0.48%) |
Jul 11, 2016 | 157.95 | 157.97 | 154.31 | 156.50 | 8,965 | -1.48(-0.94%) |
Jul 08, 2016 | 156.80 | 158.24 | 155.56 | 157.98 | 6,560 | +0.49(+0.31%) |
Jul 07, 2016 | 156.51 | 158.35 | 155.64 | 157.49 | 8,499 | +0.98(+0.63%) |
Jul 06, 2016 | 154.94 | 156.95 | 151.91 | 156.51 | 5,894 | +0.74(+0.47%) |
Jul 05, 2016 | 156.22 | 156.22 | 155.04 | 155.77 | 2,543 | -2.12(-1.34%) |
Jul 01, 2016 | 153.49 | 157.89 | 157.89 | 157.89 | 6,843 | +2.62(+1.69%) |
Jun 30, 2016 | 154.07 | 155.74 | 149.50 | 155.26 | 3,096 | +0.60(+0.39%) |
Jun 29, 2016 | 150.88 | 154.99 | 150.16 | 154.67 | 11,158 | +3.68(+2.44%) |
Jun 28, 2016 | 150.72 | 151.01 | 149.14 | 150.98 | 7,928 | +0.67(+0.45%) |
Jun 27, 2016 | 150.44 | 151.81 | 148.36 | 150.31 | 11,746 | -1.58(-1.04%) |
Jun 24, 2016 | 152.55 | 156.22 | 151.63 | 151.90 | 18,066 | -3.01(-1.94%) |
Jun 23, 2016 | 160.08 | 160.08 | 154.91 | 154.91 | 13,447 | -3.85(-2.42%) |
Jun 22, 2016 | 158.19 | 159.59 | 156.44 | 158.75 | 13,013 | +0.78(+0.50%) |
Jun 21, 2016 | 156.00 | 159.67 | 156.00 | 157.97 | 13,577 | +1.00(+0.64%) |
Jun 20, 2016 | 155.63 | 157.42 | 154.63 | 156.97 | 12,090 | +0.52(+0.34%) |
Jun 17, 2016 | 154.08 | 156.44 | 154.08 | 156.44 | 5,920 | +0.92(+0.59%) |
Jun 16, 2016 | 153.79 | 155.52 | 149.68 | 155.52 | 6,743 | -0.06(-0.04%) |
Jun 15, 2016 | 152.82 | 156.97 | 151.91 | 155.59 | 9,338 | +1.84(+1.20%) |
Jun 14, 2016 | 151.50 | 153.75 | 149.63 | 153.75 | 8,226 | +0.74(+0.48%) |
Jun 13, 2016 | 152.02 | 156.51 | 151.29 | 153.01 | 5,390 | -0.11(-0.07%) |
Jun 10, 2016 | 156.51 | 156.51 | 152.37 | 153.12 | 10,304 | -2.97(-1.91%) |
Jun 09, 2016 | 156.63 | 159.09 | 155.59 | 156.09 | 11,421 | -1.39(-0.88%) |
Jun 08, 2016 | 158.71 | 158.97 | 157.12 | 157.48 | 10,336 | +0.17(+0.11%) |
Jun 07, 2016 | 158.53 | 159.05 | 157.32 | 157.32 | 10,929 | -0.72(-0.45%) |
Jun 06, 2016 | 156.52 | 158.34 | 154.62 | 158.04 | 17,266 | +0.09(+0.06%) |
Jun 03, 2016 | 154.07 | 157.94 | 153.97 | 157.94 | 10,095 | +2.63(+1.70%) |
Jun 02, 2016 | 160.24 | 160.25 | 152.82 | 155.31 | 12,028 | -4.88(-3.05%) |
Jun 01, 2016 | 155.59 | 160.88 | 155.59 | 160.19 | 18,996 | +3.68(+2.35%) |
May 31, 2016 | 151.54 | 156.51 | 151.17 | 156.51 | 9,400 | +3.76(+2.46%) |
May 27, 2016 | 148.28 | 152.75 | 152.75 | 152.75 | 13,577 | +3.61(+2.42%) |
May 26, 2016 | 150.18 | 151.72 | 148.68 | 149.14 | 10,250 | -0.55(-0.37%) |
May 25, 2016 | 150.32 | 151.84 | 147.76 | 149.69 | 9,875 | -1.29(-0.85%) |
May 24, 2016 | 151.59 | 152.90 | 149.74 | 150.98 | 11,974 | +1.83(+1.23%) |
May 23, 2016 | 146.99 | 150.56 | 146.99 | 149.15 | 10,109 | +1.85(+1.26%) |
May 20, 2016 | 142.93 | 149.00 | 142.93 | 147.30 | 8,200 | +0.92(+0.63%) |
May 19, 2016 | 148.22 | 148.22 | 144.69 | 146.38 | 9,156 | -1.67(-1.13%) |
May 18, 2016 | 150.26 | 150.41 | 146.11 | 148.05 | 11,102 | +1.21(+0.82%) |
May 17, 2016 | 150.74 | 150.98 | 146.84 | 146.84 | 11,039 | -3.27(-2.18%) |
May 16, 2016 | 151.89 | 151.91 | 147.63 | 150.11 | 10,869 | -0.87(-0.58%) |
May 13, 2016 | 148.22 | 150.98 | 147.15 | 150.98 | 9,168 | +1.75(+1.17%) |
May 12, 2016 | 148.24 | 150.52 | 148.19 | 149.24 | 6,830 | +0.99(+0.66%) |
May 11, 2016 | 144.80 | 148.66 | 144.53 | 148.25 | 15,609 | +3.25(+2.24%) |
May 10, 2016 | 138.65 | 145.00 | 136.71 | 145.00 | 14,265 | +7.37(+5.35%) |
May 09, 2016 | 138.51 | 140.65 | 137.63 | 137.63 | 20,889 | -1.84(-1.32%) |
May 06, 2016 | 139.94 | 139.94 | 138.21 | 139.48 | 5,226 | -0.28(-0.20%) |
May 05, 2016 | 140.21 | 141.32 | 137.63 | 139.75 | 7,163 | +0.44(+0.32%) |
May 04, 2016 | 142.60 | 143.62 | 139.25 | 139.31 | 24,325 | -1.80(-1.27%) |
May 03, 2016 | 138.93 | 142.61 | 138.93 | 141.11 | 4,981 | +0.25(+0.18%) |