Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 143.63 | 144.03 | 142.00 | 142.04 | 391,760 | -1.97(-1.36%) |
Jul 28, 2016 | 141.96 | 144.56 | 141.96 | 144.01 | 557,995 | +1.93(+1.36%) |
Jul 27, 2016 | 140.19 | 142.14 | 140.19 | 142.08 | 725,572 | +1.93(+1.38%) |
Jul 26, 2016 | 138.07 | 140.19 | 137.10 | 140.15 | 592,938 | +2.41(+1.75%) |
Jul 25, 2016 | 136.82 | 137.79 | 136.46 | 137.74 | 292,755 | +0.42(+0.30%) |
Jul 22, 2016 | 135.57 | 137.71 | 135.50 | 137.32 | 268,356 | +1.27(+0.93%) |
Jul 21, 2016 | 136.62 | 137.44 | 135.96 | 136.05 | 287,712 | -0.73(-0.54%) |
Jul 20, 2016 | 137.14 | 137.53 | 136.10 | 136.79 | 412,873 | +0.04(+0.03%) |
Jul 19, 2016 | 135.79 | 137.19 | 134.98 | 136.75 | 331,228 | +1.59(+1.18%) |
Jul 18, 2016 | 135.62 | 135.88 | 131.83 | 135.16 | 807,871 | +1.09(+0.81%) |
Jul 15, 2016 | 133.32 | 134.28 | 132.58 | 134.07 | 417,067 | +1.03(+0.78%) |
Jul 14, 2016 | 134.79 | 135.00 | 132.94 | 133.04 | 449,315 | -1.17(-0.87%) |
Jul 13, 2016 | 134.48 | 134.62 | 133.93 | 134.21 | 381,639 | +0.08(+0.06%) |
Jul 12, 2016 | 134.03 | 134.93 | 133.63 | 134.12 | 384,034 | +0.70(+0.52%) |
Jul 11, 2016 | 134.24 | 134.89 | 133.43 | 133.43 | 353,499 | -0.11(-0.08%) |
Jul 08, 2016 | 131.80 | 133.83 | 131.63 | 133.53 | 340,616 | +2.74(+2.10%) |
Jul 07, 2016 | 131.60 | 132.35 | 130.25 | 130.79 | 276,076 | -1.10(-0.83%) |
Jul 06, 2016 | 129.27 | 132.36 | 129.09 | 131.89 | 443,220 | +2.66(+2.06%) |
Jul 05, 2016 | 128.76 | 129.60 | 128.54 | 129.22 | 247,314 | -0.05(-0.04%) |
Jul 01, 2016 | 129.12 | 129.27 | 129.27 | 129.27 | 340,001 | +0.09(+0.07%) |
Jun 30, 2016 | 125.42 | 129.22 | 125.27 | 129.18 | 453,703 | +3.91(+3.12%) |
Jun 29, 2016 | 126.56 | 126.97 | 124.88 | 125.27 | 525,753 | -0.03(-0.02%) |
Jun 28, 2016 | 124.46 | 125.41 | 124.05 | 125.29 | 421,216 | +1.55(+1.25%) |
Jun 27, 2016 | 125.52 | 125.60 | 122.69 | 123.74 | 898,811 | -2.92(-2.30%) |
Jun 24, 2016 | 123.65 | 126.72 | 122.92 | 126.66 | 889,322 | -1.43(-1.11%) |
Jun 23, 2016 | 126.23 | 128.19 | 125.88 | 128.09 | 477,568 | +2.97(+2.37%) |
Jun 22, 2016 | 125.34 | 126.30 | 124.87 | 125.12 | 238,175 | -0.18(-0.14%) |
Jun 21, 2016 | 125.44 | 125.67 | 124.33 | 125.30 | 425,328 | -0.04(-0.03%) |
Jun 20, 2016 | 123.32 | 125.67 | 123.26 | 125.33 | 319,699 | +3.27(+2.68%) |
Jun 17, 2016 | 121.81 | 122.91 | 121.51 | 122.06 | 588,465 | +0.24(+0.20%) |
Jun 16, 2016 | 121.88 | 122.02 | 121.13 | 121.82 | 340,269 | -0.52(-0.43%) |
Jun 15, 2016 | 122.69 | 123.21 | 121.89 | 122.34 | 298,910 | +0.05(+0.04%) |
Jun 14, 2016 | 121.46 | 122.65 | 119.87 | 122.29 | 457,783 | +0.57(+0.47%) |
Jun 13, 2016 | 123.52 | 123.91 | 121.53 | 121.72 | 623,553 | -2.93(-2.35%) |
Jun 10, 2016 | 126.33 | 126.42 | 124.39 | 124.65 | 323,185 | -2.50(-1.97%) |
Jun 09, 2016 | 126.90 | 128.00 | 126.38 | 127.15 | 352,122 | -0.27(-0.21%) |
Jun 08, 2016 | 125.86 | 127.66 | 125.74 | 127.42 | 426,015 | +1.68(+1.34%) |
Jun 07, 2016 | 125.14 | 126.04 | 124.46 | 125.74 | 299,017 | +0.91(+0.73%) |
Jun 06, 2016 | 124.92 | 125.35 | 123.86 | 124.83 | 320,183 | +0.40(+0.32%) |
Jun 03, 2016 | 123.62 | 125.39 | 123.44 | 124.43 | 329,912 | -0.11(-0.09%) |
Jun 02, 2016 | 124.25 | 124.68 | 123.38 | 124.54 | 243,716 | +0.03(+0.02%) |
Jun 01, 2016 | 123.57 | 124.61 | 122.45 | 124.51 | 254,832 | +0.48(+0.39%) |
May 31, 2016 | 123.76 | 124.50 | 122.58 | 124.03 | 569,926 | +0.42(+0.34%) |
May 27, 2016 | 123.08 | 123.61 | 123.61 | 123.61 | 442,507 | +0.38(+0.31%) |
May 26, 2016 | 123.49 | 123.94 | 122.66 | 123.23 | 210,204 | +0.21(+0.17%) |
May 25, 2016 | 122.88 | 123.34 | 122.16 | 123.02 | 315,565 | +0.64(+0.52%) |
May 24, 2016 | 121.03 | 123.12 | 119.99 | 122.38 | 432,121 | +2.09(+1.74%) |
May 23, 2016 | 120.42 | 120.67 | 119.53 | 120.28 | 295,320 | -0.32(-0.27%) |
May 20, 2016 | 120.78 | 120.94 | 119.95 | 120.61 | 284,810 | +0.43(+0.36%) |
May 19, 2016 | 120.53 | 121.05 | 119.11 | 120.18 | 462,421 | -1.19(-0.98%) |
May 18, 2016 | 122.26 | 122.53 | 119.50 | 121.37 | 625,888 | -1.34(-1.09%) |
May 17, 2016 | 124.09 | 124.90 | 121.96 | 122.70 | 424,772 | -1.41(-1.14%) |
May 16, 2016 | 124.38 | 125.50 | 123.81 | 124.11 | 319,832 | -0.06(-0.05%) |
May 13, 2016 | 124.46 | 125.86 | 123.30 | 124.18 | 281,371 | -0.68(-0.54%) |
May 12, 2016 | 124.20 | 125.16 | 123.71 | 124.85 | 570,717 | +1.56(+1.27%) |
May 11, 2016 | 125.38 | 126.37 | 122.80 | 123.29 | 381,517 | -2.04(-1.63%) |
May 10, 2016 | 124.61 | 126.08 | 124.08 | 125.33 | 507,129 | +1.48(+1.20%) |
May 09, 2016 | 123.36 | 124.80 | 122.96 | 123.85 | 296,705 | +0.33(+0.27%) |
May 06, 2016 | 122.13 | 123.62 | 121.73 | 123.52 | 248,821 | +1.23(+1.00%) |
May 05, 2016 | 122.23 | 122.51 | 121.33 | 122.29 | 481,068 | +0.32(+0.26%) |
May 04, 2016 | 120.92 | 122.16 | 120.00 | 121.97 | 429,430 | +0.94(+0.78%) |
May 03, 2016 | 122.07 | 122.23 | 119.94 | 121.03 | 385,172 | -1.56(-1.27%) |