Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 207.30 | 207.55 | 205.83 | 205.86 | 2,674,247 | -1.48(-0.71%) |
Jul 28, 2016 | 207.05 | 207.62 | 205.30 | 207.34 | 3,334,485 | +0.32(+0.15%) |
Jul 27, 2016 | 208.09 | 208.52 | 206.10 | 207.02 | 3,183,828 | -0.49(-0.24%) |
Jul 26, 2016 | 208.21 | 208.89 | 206.75 | 207.51 | 2,604,593 | -0.70(-0.34%) |
Jul 25, 2016 | 209.19 | 209.56 | 207.48 | 208.21 | 1,591,034 | -1.38(-0.66%) |
Jul 22, 2016 | 207.38 | 209.73 | 206.12 | 209.59 | 2,289,180 | +2.58(+1.25%) |
Jul 21, 2016 | 209.73 | 209.73 | 204.94 | 207.00 | 3,367,306 | -2.06(-0.99%) |
Jul 20, 2016 | 211.22 | 211.63 | 208.43 | 209.06 | 4,127,633 | -1.87(-0.88%) |
Jul 19, 2016 | 210.59 | 214.52 | 205.34 | 210.93 | 6,113,951 | +2.17(+1.04%) |
Jul 18, 2016 | 209.97 | 210.38 | 207.95 | 208.76 | 2,879,821 | -0.56(-0.27%) |
Jul 15, 2016 | 209.42 | 209.84 | 208.60 | 209.32 | 4,248,758 | +0.80(+0.38%) |
Jul 14, 2016 | 209.49 | 210.09 | 207.46 | 208.52 | 4,081,184 | +0.08(+0.04%) |
Jul 13, 2016 | 207.79 | 208.88 | 207.64 | 208.44 | 5,870,474 | +0.98(+0.47%) |
Jul 12, 2016 | 208.23 | 208.82 | 206.91 | 207.46 | 5,116,980 | +0.25(+0.12%) |
Jul 11, 2016 | 205.57 | 208.80 | 205.20 | 207.21 | 7,780,084 | +2.03(+0.99%) |
Jul 08, 2016 | 204.27 | 205.50 | 202.41 | 205.18 | 1,329,405 | +1.74(+0.85%) |
Jul 07, 2016 | 203.82 | 204.63 | 202.50 | 203.44 | 1,180,127 | -0.25(-0.12%) |
Jul 06, 2016 | 204.41 | 204.71 | 201.91 | 203.70 | 1,703,312 | +0.46(+0.23%) |
Jul 05, 2016 | 202.66 | 203.94 | 202.34 | 203.23 | 1,629,862 | +0.13(+0.06%) |
Jul 01, 2016 | 202.14 | 203.10 | 203.10 | 203.10 | 1,752,915 | +0.96(+0.48%) |
Jun 30, 2016 | 199.38 | 202.59 | 199.29 | 202.14 | 2,511,362 | +3.33(+1.68%) |
Jun 29, 2016 | 197.12 | 199.31 | 196.84 | 198.81 | 1,460,977 | +2.58(+1.32%) |
Jun 28, 2016 | 195.58 | 196.27 | 193.57 | 196.23 | 2,448,951 | +1.32(+0.68%) |
Jun 27, 2016 | 194.49 | 195.46 | 192.29 | 194.91 | 2,293,662 | -0.33(-0.17%) |
Jun 24, 2016 | 191.29 | 197.82 | 191.21 | 195.24 | 4,261,622 | -0.24(-0.12%) |
Jun 23, 2016 | 195.32 | 195.49 | 194.00 | 195.49 | 927,839 | +1.49(+0.77%) |
Jun 22, 2016 | 194.63 | 194.89 | 193.89 | 194.00 | 1,229,967 | -0.31(-0.16%) |
Jun 21, 2016 | 195.07 | 195.37 | 194.11 | 194.31 | 1,139,706 | -0.07(-0.04%) |
Jun 20, 2016 | 194.84 | 195.32 | 193.74 | 194.38 | 1,309,993 | +0.88(+0.45%) |
Jun 17, 2016 | 195.67 | 195.67 | 192.77 | 193.50 | 1,787,219 | -1.88(-0.96%) |
Jun 16, 2016 | 194.71 | 195.85 | 193.93 | 195.38 | 1,488,479 | +0.34(+0.18%) |
Jun 15, 2016 | 195.58 | 195.97 | 194.86 | 195.04 | 1,048,637 | -0.20(-0.10%) |
Jun 14, 2016 | 193.68 | 195.59 | 193.25 | 195.24 | 1,498,049 | +1.43(+0.74%) |
Jun 13, 2016 | 195.50 | 196.06 | 193.78 | 193.82 | 1,321,355 | -2.14(-1.09%) |
Jun 10, 2016 | 195.50 | 196.87 | 195.28 | 195.96 | 933,288 | -0.07(-0.04%) |
Jun 09, 2016 | 195.53 | 196.20 | 195.49 | 196.03 | 1,097,705 | +0.24(+0.12%) |
Jun 08, 2016 | 194.88 | 196.10 | 194.86 | 195.80 | 1,128,227 | +0.72(+0.37%) |
Jun 07, 2016 | 195.65 | 196.59 | 195.01 | 195.08 | 1,219,623 | +0.08(+0.04%) |
Jun 06, 2016 | 194.28 | 195.79 | 194.28 | 195.00 | 1,416,977 | +0.39(+0.20%) |
Jun 03, 2016 | 193.52 | 195.20 | 192.42 | 194.61 | 1,861,999 | +0.89(+0.46%) |
Jun 02, 2016 | 193.96 | 194.06 | 192.87 | 193.72 | 1,131,310 | -0.20(-0.11%) |
Jun 01, 2016 | 192.42 | 194.33 | 191.71 | 193.92 | 1,194,243 | +1.51(+0.78%) |
May 31, 2016 | 195.28 | 195.98 | 192.35 | 192.42 | 3,125,717 | -3.14(-1.61%) |
May 27, 2016 | 195.49 | 195.56 | 195.56 | 195.56 | 974,919 | +0.16(+0.08%) |
May 26, 2016 | 194.63 | 195.77 | 194.24 | 195.40 | 800,663 | +0.57(+0.29%) |
May 25, 2016 | 195.20 | 195.41 | 194.56 | 194.83 | 911,453 | -0.11(-0.05%) |
May 24, 2016 | 194.47 | 195.57 | 194.39 | 194.94 | 916,547 | +1.17(+0.61%) |
May 23, 2016 | 194.50 | 194.57 | 193.38 | 193.76 | 1,050,182 | -0.44(-0.23%) |
May 20, 2016 | 193.74 | 194.39 | 192.85 | 194.21 | 1,247,883 | +0.96(+0.49%) |
May 19, 2016 | 193.89 | 195.02 | 192.36 | 193.25 | 1,681,731 | -2.18(-1.11%) |
May 18, 2016 | 194.87 | 196.73 | 194.26 | 195.43 | 914,575 | +0.04(+0.02%) |
May 17, 2016 | 196.58 | 197.01 | 194.37 | 195.39 | 1,256,051 | -1.16(-0.59%) |
May 16, 2016 | 195.13 | 197.38 | 194.89 | 196.55 | 1,138,681 | +0.69(+0.35%) |
May 13, 2016 | 196.08 | 197.79 | 195.53 | 195.87 | 1,481,827 | -2.28(-1.15%) |
May 12, 2016 | 195.79 | 198.50 | 195.37 | 198.15 | 1,198,092 | +2.52(+1.29%) |
May 11, 2016 | 197.36 | 197.78 | 195.46 | 195.63 | 1,244,399 | -2.05(-1.04%) |
May 10, 2016 | 195.21 | 197.83 | 194.41 | 197.68 | 1,411,237 | +3.27(+1.68%) |
May 09, 2016 | 194.36 | 195.77 | 193.76 | 194.41 | 1,852,019 | +0.05(+0.02%) |
May 06, 2016 | 192.53 | 194.56 | 192.36 | 194.36 | 1,410,148 | +1.72(+0.89%) |
May 05, 2016 | 191.00 | 192.66 | 190.46 | 192.65 | 1,481,967 | +1.72(+0.90%) |
May 04, 2016 | 189.18 | 191.19 | 188.56 | 190.92 | 1,709,284 | +1.06(+0.56%) |
May 03, 2016 | 187.96 | 189.97 | 187.17 | 189.86 | 1,441,780 | +1.18(+0.63%) |