Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 153.22 | 154.38 | 152.98 | 153.53 | 889,343 | +0.03(+0.02%) |
Jul 28, 2016 | 152.57 | 153.68 | 151.76 | 153.49 | 594,050 | +1.25(+0.82%) |
Jul 27, 2016 | 152.36 | 152.67 | 150.50 | 152.24 | 872,296 | -0.44(-0.29%) |
Jul 26, 2016 | 150.51 | 152.76 | 150.39 | 152.68 | 896,984 | +1.96(+1.30%) |
Jul 25, 2016 | 151.49 | 151.78 | 149.92 | 150.72 | 799,207 | -0.78(-0.51%) |
Jul 22, 2016 | 152.35 | 152.42 | 150.05 | 151.49 | 732,374 | -1.04(-0.68%) |
Jul 21, 2016 | 153.01 | 153.36 | 151.84 | 152.53 | 508,647 | -0.80(-0.52%) |
Jul 20, 2016 | 152.82 | 153.81 | 152.25 | 153.33 | 583,024 | +1.10(+0.72%) |
Jul 19, 2016 | 152.08 | 153.14 | 151.64 | 152.24 | 689,298 | +0.10(+0.07%) |
Jul 18, 2016 | 153.09 | 153.53 | 151.35 | 152.13 | 1,004,882 | -0.59(-0.39%) |
Jul 15, 2016 | 154.74 | 154.84 | 152.45 | 152.72 | 1,082,507 | -1.27(-0.82%) |
Jul 14, 2016 | 154.49 | 154.75 | 153.33 | 153.99 | 766,300 | +0.52(+0.34%) |
Jul 13, 2016 | 154.06 | 154.34 | 152.57 | 153.47 | 753,690 | +0.21(+0.14%) |
Jul 12, 2016 | 153.93 | 154.32 | 153.19 | 153.26 | 967,137 | -0.57(-0.37%) |
Jul 11, 2016 | 153.50 | 154.41 | 153.38 | 153.83 | 822,645 | +0.62(+0.40%) |
Jul 08, 2016 | 151.85 | 153.74 | 151.06 | 153.21 | 1,022,347 | +2.15(+1.43%) |
Jul 07, 2016 | 149.94 | 151.10 | 149.70 | 151.06 | 985,251 | +0.96(+0.64%) |
Jul 06, 2016 | 148.48 | 150.37 | 148.05 | 150.10 | 1,314,058 | +0.75(+0.50%) |
Jul 05, 2016 | 147.67 | 149.66 | 147.64 | 149.35 | 926,904 | +1.37(+0.93%) |
Jul 01, 2016 | 147.94 | 147.98 | 147.98 | 147.98 | 893,147 | +0.04(+0.03%) |
Jun 30, 2016 | 146.92 | 147.96 | 146.60 | 147.94 | 958,772 | +1.24(+0.84%) |
Jun 29, 2016 | 144.31 | 146.84 | 143.69 | 146.70 | 889,177 | +3.57(+2.49%) |
Jun 28, 2016 | 143.04 | 143.65 | 142.08 | 143.13 | 1,605,436 | +0.93(+0.66%) |
Jun 27, 2016 | 145.34 | 145.34 | 141.65 | 142.19 | 1,590,257 | -3.23(-2.22%) |
Jun 24, 2016 | 147.33 | 147.61 | 145.02 | 145.42 | 1,678,453 | -4.78(-3.18%) |
Jun 23, 2016 | 149.16 | 150.21 | 148.51 | 150.20 | 882,086 | +1.94(+1.31%) |
Jun 22, 2016 | 148.42 | 148.96 | 147.97 | 148.27 | 807,245 | -0.04(-0.03%) |
Jun 21, 2016 | 147.03 | 148.89 | 147.03 | 148.31 | 1,568,608 | +1.74(+1.18%) |
Jun 20, 2016 | 146.13 | 147.53 | 145.94 | 146.57 | 909,612 | +1.95(+1.35%) |
Jun 17, 2016 | 146.00 | 146.00 | 143.61 | 144.62 | 1,042,882 | -1.32(-0.90%) |
Jun 16, 2016 | 145.10 | 146.25 | 144.03 | 145.94 | 747,535 | +0.47(+0.32%) |
Jun 15, 2016 | 147.68 | 147.77 | 145.25 | 145.47 | 1,253,244 | -1.96(-1.33%) |
Jun 14, 2016 | 146.22 | 147.65 | 145.87 | 147.43 | 779,623 | +0.58(+0.39%) |
Jun 13, 2016 | 147.70 | 148.70 | 146.78 | 146.85 | 821,891 | -0.82(-0.56%) |
Jun 10, 2016 | 147.74 | 148.22 | 146.61 | 147.67 | 921,209 | -0.82(-0.55%) |
Jun 09, 2016 | 148.51 | 149.72 | 148.03 | 148.49 | 871,713 | +0.08(+0.05%) |
Jun 08, 2016 | 147.00 | 148.50 | 146.72 | 148.41 | 669,338 | +1.33(+0.90%) |
Jun 07, 2016 | 147.85 | 148.10 | 146.93 | 147.09 | 813,527 | -0.61(-0.41%) |
Jun 06, 2016 | 146.79 | 148.05 | 146.53 | 147.70 | 836,181 | +0.65(+0.44%) |
Jun 03, 2016 | 146.65 | 147.43 | 145.71 | 147.05 | 973,103 | +0.42(+0.29%) |
Jun 02, 2016 | 145.02 | 146.66 | 144.83 | 146.63 | 1,008,835 | +1.48(+1.02%) |
Jun 01, 2016 | 144.63 | 145.54 | 144.03 | 145.15 | 757,467 | +0.51(+0.35%) |
May 31, 2016 | 145.11 | 145.11 | 143.63 | 144.63 | 1,342,602 | -0.47(-0.32%) |
May 27, 2016 | 145.17 | 145.10 | 145.10 | 145.10 | 746,442 | -0.17(-0.12%) |
May 26, 2016 | 144.98 | 145.53 | 144.87 | 145.28 | 731,600 | +0.16(+0.11%) |
May 25, 2016 | 144.68 | 145.37 | 144.26 | 145.11 | 896,598 | +0.81(+0.56%) |
May 24, 2016 | 143.37 | 144.62 | 142.63 | 144.30 | 1,005,523 | +1.67(+1.17%) |
May 23, 2016 | 143.41 | 143.84 | 142.61 | 142.63 | 1,038,669 | -0.74(-0.52%) |
May 20, 2016 | 143.30 | 143.90 | 142.41 | 143.37 | 1,277,970 | +0.92(+0.65%) |
May 19, 2016 | 143.01 | 143.69 | 140.98 | 142.45 | 1,297,652 | -1.31(-0.91%) |
May 18, 2016 | 143.69 | 144.50 | 142.36 | 143.76 | 1,120,490 | +0.02(+0.01%) |
May 17, 2016 | 145.75 | 146.46 | 143.13 | 143.75 | 1,359,392 | -2.73(-1.86%) |
May 16, 2016 | 144.49 | 146.73 | 144.40 | 146.47 | 1,151,731 | +1.98(+1.37%) |
May 13, 2016 | 145.20 | 145.61 | 144.09 | 144.49 | 909,382 | -0.75(-0.51%) |
May 12, 2016 | 145.67 | 145.90 | 144.40 | 145.24 | 930,810 | +0.09(+0.06%) |
May 11, 2016 | 145.79 | 146.85 | 145.14 | 145.15 | 934,799 | -0.51(-0.35%) |
May 10, 2016 | 144.11 | 146.26 | 143.43 | 145.67 | 1,414,286 | +1.44(+1.00%) |
May 09, 2016 | 143.52 | 145.11 | 143.12 | 144.22 | 1,655,450 | +0.99(+0.69%) |
May 06, 2016 | 141.63 | 143.37 | 141.17 | 143.23 | 1,779,117 | -0.32(-0.22%) |
May 05, 2016 | 141.69 | 144.21 | 139.84 | 143.56 | 2,098,414 | +3.14(+2.23%) |
May 04, 2016 | 138.97 | 140.98 | 138.38 | 140.42 | 1,844,850 | +1.02(+0.73%) |
May 03, 2016 | 139.78 | 140.22 | 138.55 | 139.40 | 1,519,725 | -0.41(-0.29%) |