Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.31 | 182.50 | 178.83 | 181.97 | 1,539,721 | +1.05(+0.58%) |
Jul 28, 2016 | 178.93 | 184.17 | 178.53 | 180.92 | 2,845,208 | -3.25(-1.77%) |
Jul 27, 2016 | 183.55 | 185.10 | 182.43 | 184.18 | 1,112,495 | +0.60(+0.33%) |
Jul 26, 2016 | 182.78 | 184.23 | 182.38 | 183.58 | 940,066 | +0.25(+0.14%) |
Jul 25, 2016 | 183.22 | 183.42 | 181.49 | 183.33 | 864,272 | -0.52(-0.29%) |
Jul 22, 2016 | 184.05 | 184.22 | 183.15 | 183.85 | 929,781 | +0.07(+0.04%) |
Jul 21, 2016 | 185.60 | 186.07 | 183.24 | 183.78 | 1,293,425 | -1.81(-0.98%) |
Jul 20, 2016 | 185.23 | 186.38 | 185.05 | 185.60 | 948,416 | +0.44(+0.24%) |
Jul 19, 2016 | 183.87 | 185.87 | 183.80 | 185.16 | 989,424 | +0.25(+0.14%) |
Jul 18, 2016 | 184.53 | 185.12 | 183.39 | 184.91 | 871,021 | +0.52(+0.28%) |
Jul 15, 2016 | 185.82 | 186.17 | 183.52 | 184.38 | 997,983 | -0.83(-0.45%) |
Jul 14, 2016 | 186.01 | 186.53 | 184.73 | 185.22 | 1,136,948 | +0.58(+0.31%) |
Jul 13, 2016 | 183.80 | 185.24 | 183.02 | 184.64 | 1,732,413 | +1.81(+0.99%) |
Jul 12, 2016 | 181.44 | 184.25 | 181.31 | 182.82 | 1,741,251 | +1.89(+1.04%) |
Jul 11, 2016 | 180.25 | 181.35 | 179.48 | 180.93 | 1,548,815 | +0.62(+0.34%) |
Jul 08, 2016 | 179.88 | 180.86 | 178.83 | 180.31 | 1,594,266 | +1.49(+0.83%) |
Jul 07, 2016 | 179.46 | 181.07 | 177.78 | 178.83 | 1,342,227 | -0.64(-0.35%) |
Jul 06, 2016 | 174.81 | 179.68 | 173.43 | 179.46 | 2,240,572 | +4.12(+2.35%) |
Jul 05, 2016 | 174.68 | 175.92 | 174.01 | 175.35 | 981,362 | -0.58(-0.33%) |
Jul 01, 2016 | 174.92 | 175.93 | 175.93 | 175.93 | 1,122,427 | +1.36(+0.78%) |
Jun 30, 2016 | 171.62 | 174.68 | 170.73 | 174.57 | 1,690,206 | +3.10(+1.81%) |
Jun 29, 2016 | 168.30 | 172.15 | 166.81 | 171.48 | 1,842,932 | +6.32(+3.83%) |
Jun 28, 2016 | 163.09 | 166.35 | 163.09 | 165.15 | 1,720,945 | +3.69(+2.29%) |
Jun 27, 2016 | 163.44 | 164.14 | 160.09 | 161.46 | 1,720,652 | -4.15(-2.51%) |
Jun 24, 2016 | 165.89 | 167.60 | 164.86 | 165.61 | 1,746,770 | -6.48(-3.77%) |
Jun 23, 2016 | 171.50 | 172.85 | 171.09 | 172.09 | 1,240,839 | +2.31(+1.36%) |
Jun 22, 2016 | 167.48 | 170.90 | 167.44 | 169.78 | 1,184,443 | +2.11(+1.26%) |
Jun 21, 2016 | 169.19 | 169.29 | 167.34 | 167.67 | 783,670 | -0.56(-0.33%) |
Jun 20, 2016 | 168.30 | 169.69 | 167.70 | 168.23 | 1,572,340 | +1.95(+1.18%) |
Jun 17, 2016 | 168.28 | 168.71 | 165.44 | 166.28 | 1,628,317 | -1.84(-1.10%) |
Jun 16, 2016 | 167.42 | 168.54 | 165.19 | 168.12 | 1,266,157 | -1.10(-0.65%) |
Jun 15, 2016 | 170.72 | 171.62 | 168.91 | 169.22 | 1,273,354 | -0.58(-0.34%) |
Jun 14, 2016 | 171.16 | 171.71 | 168.70 | 169.80 | 1,389,224 | -1.95(-1.14%) |
Jun 13, 2016 | 173.66 | 174.49 | 171.60 | 171.76 | 1,540,443 | -1.71(-0.99%) |
Jun 10, 2016 | 173.30 | 174.47 | 172.69 | 173.47 | 1,205,191 | -1.32(-0.75%) |
Jun 09, 2016 | 175.28 | 175.83 | 173.66 | 174.79 | 1,450,228 | -0.80(-0.46%) |
Jun 08, 2016 | 173.20 | 175.85 | 171.91 | 175.59 | 1,361,958 | +2.59(+1.50%) |
Jun 07, 2016 | 174.86 | 175.45 | 172.88 | 173.00 | 1,226,547 | -2.06(-1.18%) |
Jun 06, 2016 | 174.56 | 175.54 | 173.76 | 175.06 | 800,656 | +0.66(+0.38%) |
Jun 03, 2016 | 174.99 | 176.24 | 173.88 | 174.40 | 1,601,420 | -1.24(-0.71%) |
Jun 02, 2016 | 172.96 | 175.82 | 172.68 | 175.64 | 1,798,165 | +3.05(+1.77%) |
Jun 01, 2016 | 169.70 | 173.24 | 168.71 | 172.59 | 1,914,031 | +1.56(+0.91%) |
May 31, 2016 | 169.41 | 171.25 | 168.57 | 171.03 | 2,905,435 | +1.79(+1.06%) |
May 27, 2016 | 167.64 | 169.24 | 169.24 | 169.24 | 1,144,583 | +1.54(+0.92%) |
May 26, 2016 | 170.37 | 171.20 | 167.60 | 167.70 | 2,182,424 | -3.13(-1.83%) |
May 25, 2016 | 170.84 | 173.31 | 170.09 | 170.82 | 2,265,920 | +0.14(+0.08%) |
May 24, 2016 | 167.16 | 171.66 | 166.47 | 170.69 | 2,216,943 | +3.85(+2.31%) |
May 23, 2016 | 167.99 | 169.56 | 166.49 | 166.84 | 1,423,765 | -3.40(-2.00%) |
May 20, 2016 | 169.77 | 170.79 | 168.22 | 170.24 | 2,710,191 | +1.24(+0.73%) |
May 19, 2016 | 167.67 | 171.77 | 166.60 | 168.99 | 3,738,798 | +1.00(+0.59%) |
May 18, 2016 | 160.86 | 169.17 | 160.86 | 168.00 | 4,281,839 | +5.96(+3.68%) |
May 17, 2016 | 160.75 | 163.78 | 158.98 | 162.04 | 1,917,052 | +0.91(+0.57%) |
May 16, 2016 | 157.84 | 162.02 | 157.43 | 161.12 | 2,381,893 | +6.16(+3.98%) |
May 13, 2016 | 155.88 | 157.13 | 154.55 | 154.96 | 955,918 | -1.28(-0.82%) |
May 12, 2016 | 158.08 | 158.80 | 155.24 | 156.24 | 957,927 | -1.49(-0.94%) |
May 11, 2016 | 158.32 | 160.60 | 157.54 | 157.72 | 1,232,636 | -1.33(-0.83%) |
May 10, 2016 | 162.00 | 162.23 | 158.07 | 159.05 | 1,371,747 | -1.78(-1.11%) |
May 09, 2016 | 158.31 | 161.53 | 158.19 | 160.83 | 1,434,456 | +3.14(+1.99%) |
May 06, 2016 | 160.17 | 161.68 | 155.89 | 157.69 | 2,233,540 | -3.59(-2.22%) |
May 05, 2016 | 160.44 | 166.70 | 158.27 | 161.28 | 4,269,586 | +7.18(+4.66%) |
May 04, 2016 | 156.51 | 156.99 | 153.52 | 154.10 | 2,278,065 | -2.93(-1.87%) |
May 03, 2016 | 155.72 | 158.82 | 155.39 | 157.03 | 1,210,318 | -0.26(-0.17%) |