Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 138.65 | 139.44 | 137.98 | 138.98 | 11,825 | +0.22(+0.15%) |
Jul 28, 2016 | 139.27 | 139.27 | 137.71 | 138.76 | 10,659 | -0.41(-0.30%) |
Jul 27, 2016 | 136.77 | 139.27 | 136.77 | 139.17 | 13,058 | +2.62(+1.92%) |
Jul 26, 2016 | 136.49 | 137.28 | 136.26 | 136.56 | 9,194 | -0.30(-0.22%) |
Jul 25, 2016 | 136.90 | 136.90 | 135.81 | 136.86 | 15,231 | +0.01(+0.01%) |
Jul 22, 2016 | 136.93 | 137.08 | 136.25 | 136.85 | 22,739 | +0.11(+0.08%) |
Jul 21, 2016 | 136.98 | 138.06 | 136.12 | 136.74 | 33,673 | +0.72(+0.53%) |
Jul 20, 2016 | 134.16 | 136.09 | 134.16 | 136.02 | 14,855 | +2.46(+1.84%) |
Jul 19, 2016 | 134.78 | 134.90 | 133.32 | 133.56 | 11,214 | -1.42(-1.05%) |
Jul 18, 2016 | 134.82 | 135.24 | 134.41 | 134.98 | 22,499 | +0.10(+0.07%) |
Jul 15, 2016 | 134.73 | 135.33 | 134.48 | 134.88 | 10,696 | +0.35(+0.26%) |
Jul 14, 2016 | 134.38 | 134.89 | 133.40 | 134.53 | 24,044 | +0.98(+0.74%) |
Jul 13, 2016 | 135.12 | 135.68 | 133.45 | 133.55 | 31,664 | -1.04(-0.78%) |
Jul 12, 2016 | 134.47 | 135.13 | 134.09 | 134.59 | 19,816 | +0.65(+0.49%) |
Jul 11, 2016 | 134.32 | 134.83 | 133.50 | 133.94 | 15,244 | +0.74(+0.56%) |
Jul 08, 2016 | 132.46 | 133.73 | 132.36 | 133.20 | 20,354 | +1.12(+0.85%) |
Jul 07, 2016 | 132.08 | 132.45 | 130.81 | 132.07 | 35,146 | +0.21(+0.16%) |
Jul 06, 2016 | 129.63 | 131.94 | 129.40 | 131.87 | 32,195 | +1.79(+1.37%) |
Jul 05, 2016 | 129.92 | 130.70 | 129.16 | 130.08 | 34,429 | -0.29(-0.23%) |
Jul 01, 2016 | 129.23 | 130.38 | 130.38 | 130.38 | 20,270 | +1.44(+1.12%) |
Jun 30, 2016 | 128.42 | 129.09 | 127.50 | 128.94 | 19,662 | +0.42(+0.33%) |
Jun 29, 2016 | 126.85 | 128.85 | 126.61 | 128.52 | 28,222 | +4.34(+3.49%) |
Jun 28, 2016 | 122.28 | 124.22 | 122.28 | 124.18 | 23,459 | +3.39(+2.81%) |
Jun 27, 2016 | 122.96 | 123.40 | 120.34 | 120.79 | 44,239 | -3.34(-2.69%) |
Jun 24, 2016 | 122.97 | 126.31 | 122.97 | 124.13 | 30,503 | -3.97(-3.10%) |
Jun 23, 2016 | 127.14 | 128.14 | 126.78 | 128.09 | 14,900 | +2.07(+1.64%) |
Jun 22, 2016 | 125.39 | 127.43 | 125.39 | 126.02 | 30,097 | +0.30(+0.24%) |
Jun 21, 2016 | 127.12 | 127.12 | 124.68 | 125.72 | 31,580 | -1.11(-0.88%) |
Jun 20, 2016 | 126.99 | 128.04 | 126.58 | 126.83 | 12,645 | +0.98(+0.78%) |
Jun 17, 2016 | 127.91 | 127.91 | 125.64 | 125.85 | 22,343 | -2.31(-1.80%) |
Jun 16, 2016 | 127.77 | 128.31 | 126.45 | 128.16 | 25,978 | -0.09(-0.07%) |
Jun 15, 2016 | 129.21 | 129.77 | 128.22 | 128.25 | 16,535 | -0.60(-0.46%) |
Jun 14, 2016 | 127.81 | 128.97 | 127.22 | 128.84 | 28,385 | -0.03(-0.02%) |
Jun 13, 2016 | 129.29 | 130.71 | 128.79 | 128.87 | 17,183 | -1.15(-0.88%) |
Jun 10, 2016 | 131.04 | 131.49 | 129.46 | 130.02 | 21,285 | -2.09(-1.58%) |
Jun 09, 2016 | 132.64 | 133.53 | 131.93 | 132.11 | 14,361 | -1.03(-0.77%) |
Jun 08, 2016 | 132.92 | 133.34 | 132.25 | 133.14 | 17,746 | +0.25(+0.19%) |
Jun 07, 2016 | 132.47 | 133.43 | 131.71 | 132.89 | 24,801 | -0.59(-0.44%) |
Jun 06, 2016 | 132.33 | 133.77 | 131.32 | 133.47 | 20,150 | +1.49(+1.13%) |
Jun 03, 2016 | 132.97 | 132.97 | 130.51 | 131.99 | 13,829 | -1.20(-0.90%) |
Jun 02, 2016 | 130.73 | 133.19 | 130.73 | 133.19 | 20,981 | +1.63(+1.24%) |
Jun 01, 2016 | 130.50 | 132.13 | 130.06 | 131.56 | 39,651 | +0.95(+0.73%) |
May 31, 2016 | 130.27 | 130.65 | 129.83 | 130.61 | 14,516 | +1.12(+0.87%) |
May 27, 2016 | 129.07 | 129.48 | 129.48 | 129.48 | 14,256 | +0.90(+0.70%) |
May 26, 2016 | 128.43 | 128.98 | 127.96 | 128.59 | 14,404 | -0.01(-0.01%) |
May 25, 2016 | 128.35 | 129.18 | 128.12 | 128.59 | 56,633 | +0.44(+0.34%) |
May 24, 2016 | 126.67 | 128.25 | 126.67 | 128.16 | 26,525 | +2.23(+1.77%) |
May 23, 2016 | 126.10 | 126.70 | 125.73 | 125.93 | 37,263 | -0.14(-0.11%) |
May 20, 2016 | 124.09 | 126.22 | 123.97 | 126.07 | 103,344 | +2.27(+1.83%) |
May 19, 2016 | 124.42 | 125.12 | 122.44 | 123.80 | 30,427 | -1.31(-1.05%) |
May 18, 2016 | 123.61 | 125.86 | 123.61 | 125.11 | 21,893 | +1.13(+0.91%) |
May 17, 2016 | 123.82 | 125.16 | 123.44 | 123.98 | 38,747 | -0.39(-0.32%) |
May 16, 2016 | 121.54 | 124.45 | 121.54 | 124.37 | 29,386 | +4.12(+3.42%) |
May 13, 2016 | 119.61 | 121.31 | 119.28 | 120.25 | 25,927 | +0.77(+0.64%) |
May 12, 2016 | 121.90 | 121.90 | 118.71 | 119.49 | 35,905 | -1.74(-1.43%) |
May 11, 2016 | 123.01 | 123.53 | 121.22 | 121.23 | 46,934 | -1.94(-1.58%) |
May 10, 2016 | 122.91 | 123.17 | 121.65 | 123.17 | 33,024 | +1.18(+0.96%) |
May 09, 2016 | 119.64 | 122.54 | 119.64 | 121.99 | 31,948 | +2.78(+2.33%) |
May 06, 2016 | 120.28 | 120.80 | 117.61 | 119.21 | 55,955 | -2.66(-2.19%) |
May 05, 2016 | 123.18 | 123.18 | 121.33 | 121.88 | 72,764 | -1.21(-0.98%) |
May 04, 2016 | 125.12 | 125.12 | 122.56 | 123.09 | 19,755 | -2.80(-2.22%) |
May 03, 2016 | 126.36 | 127.19 | 125.44 | 125.89 | 22,019 | -0.60(-0.47%) |