Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 133.73 | 134.27 | 133.36 | 133.92 | 2,160,133 | +0.28(+0.21%) |
Jul 28, 2016 | 133.39 | 133.93 | 132.92 | 133.63 | 2,396,615 | -0.22(-0.16%) |
Jul 27, 2016 | 133.21 | 134.35 | 133.21 | 133.85 | 3,142,718 | +0.46(+0.34%) |
Jul 26, 2016 | 133.03 | 134.39 | 132.25 | 133.39 | 4,556,999 | -1.48(-1.10%) |
Jul 25, 2016 | 135.30 | 135.47 | 134.34 | 134.87 | 2,579,638 | -0.61(-0.45%) |
Jul 22, 2016 | 135.47 | 135.55 | 134.67 | 135.48 | 1,605,654 | +0.14(+0.10%) |
Jul 21, 2016 | 136.12 | 136.32 | 134.93 | 135.35 | 2,583,667 | -0.87(-0.64%) |
Jul 20, 2016 | 136.45 | 136.86 | 136.14 | 136.22 | 1,882,318 | +0.14(+0.10%) |
Jul 19, 2016 | 135.99 | 136.39 | 135.37 | 136.08 | 1,400,167 | +0.10(+0.07%) |
Jul 18, 2016 | 136.23 | 136.43 | 135.71 | 135.99 | 1,630,681 | -0.22(-0.16%) |
Jul 15, 2016 | 136.28 | 136.53 | 135.57 | 136.20 | 3,296,631 | +0.38(+0.28%) |
Jul 14, 2016 | 135.26 | 136.14 | 135.06 | 135.83 | 2,535,910 | +1.27(+0.94%) |
Jul 13, 2016 | 134.57 | 134.90 | 134.17 | 134.56 | 1,986,357 | +0.04(+0.03%) |
Jul 12, 2016 | 134.21 | 134.87 | 133.67 | 134.52 | 2,560,629 | +0.86(+0.65%) |
Jul 11, 2016 | 133.21 | 134.00 | 133.04 | 133.66 | 2,210,171 | +0.67(+0.50%) |
Jul 08, 2016 | 132.05 | 133.49 | 131.30 | 132.99 | 3,631,391 | +1.69(+1.29%) |
Jul 07, 2016 | 131.47 | 131.88 | 130.74 | 131.30 | 2,453,747 | -0.22(-0.17%) |
Jul 06, 2016 | 131.55 | 131.75 | 130.69 | 131.52 | 3,174,126 | -0.35(-0.27%) |
Jul 05, 2016 | 131.29 | 131.97 | 130.28 | 131.87 | 3,134,561 | +0.07(+0.05%) |
Jul 01, 2016 | 131.50 | 131.80 | 131.80 | 131.80 | 2,571,652 | +0.31(+0.24%) |
Jun 30, 2016 | 129.19 | 131.48 | 129.19 | 131.49 | 3,262,076 | +2.70(+2.10%) |
Jun 29, 2016 | 128.41 | 129.03 | 127.91 | 128.78 | 2,522,615 | +1.45(+1.14%) |
Jun 28, 2016 | 126.25 | 127.39 | 126.11 | 127.33 | 2,979,694 | +1.80(+1.44%) |
Jun 27, 2016 | 125.98 | 126.01 | 124.01 | 125.53 | 3,404,781 | -1.45(-1.14%) |
Jun 24, 2016 | 126.79 | 128.80 | 126.44 | 126.98 | 6,083,207 | -3.75(-2.87%) |
Jun 23, 2016 | 129.68 | 130.76 | 129.49 | 130.73 | 2,692,377 | +2.16(+1.68%) |
Jun 22, 2016 | 129.02 | 129.59 | 128.39 | 128.57 | 1,824,099 | -0.10(-0.08%) |
Jun 21, 2016 | 128.53 | 129.12 | 128.44 | 128.67 | 2,516,195 | +0.10(+0.08%) |
Jun 20, 2016 | 128.32 | 129.74 | 128.30 | 128.57 | 2,880,487 | +1.72(+1.36%) |
Jun 17, 2016 | 127.64 | 127.64 | 126.46 | 126.85 | 4,592,136 | -0.74(-0.58%) |
Jun 16, 2016 | 125.65 | 127.94 | 125.11 | 127.59 | 3,505,590 | +1.60(+1.27%) |
Jun 15, 2016 | 126.10 | 126.79 | 125.74 | 125.99 | 2,256,450 | +0.14(+0.11%) |
Jun 14, 2016 | 125.61 | 126.00 | 125.09 | 125.85 | 2,692,533 | +0.36(+0.29%) |
Jun 13, 2016 | 126.48 | 126.62 | 125.47 | 125.49 | 2,836,664 | -1.07(-0.85%) |
Jun 10, 2016 | 127.09 | 127.12 | 126.05 | 126.56 | 2,827,968 | -1.18(-0.92%) |
Jun 09, 2016 | 128.02 | 128.75 | 127.20 | 127.74 | 2,941,737 | -0.97(-0.75%) |
Jun 08, 2016 | 128.36 | 129.09 | 128.13 | 128.71 | 2,243,976 | +0.38(+0.30%) |
Jun 07, 2016 | 127.83 | 128.76 | 127.81 | 128.33 | 2,294,897 | +0.62(+0.49%) |
Jun 06, 2016 | 126.78 | 128.09 | 126.58 | 127.70 | 2,012,045 | +1.28(+1.01%) |
Jun 03, 2016 | 126.18 | 126.64 | 125.77 | 126.43 | 1,909,182 | +0.25(+0.20%) |
Jun 02, 2016 | 126.67 | 126.67 | 125.59 | 126.17 | 2,637,824 | -0.49(-0.39%) |
Jun 01, 2016 | 125.98 | 126.84 | 125.46 | 126.66 | 1,635,750 | +0.28(+0.22%) |
May 31, 2016 | 127.13 | 127.45 | 125.89 | 126.38 | 2,889,559 | -0.43(-0.34%) |
May 27, 2016 | 126.82 | 126.81 | 126.81 | 126.81 | 1,463,827 | -0.02(-0.01%) |
May 26, 2016 | 127.65 | 128.22 | 126.54 | 126.82 | 2,082,859 | -0.81(-0.64%) |
May 25, 2016 | 126.89 | 127.91 | 126.70 | 127.64 | 2,477,276 | +1.02(+0.81%) |
May 24, 2016 | 125.51 | 126.73 | 125.17 | 126.61 | 2,167,586 | +1.89(+1.52%) |
May 23, 2016 | 124.10 | 125.06 | 123.53 | 124.72 | 2,202,241 | +0.83(+0.67%) |
May 20, 2016 | 124.08 | 124.99 | 123.83 | 123.90 | 2,326,719 | -0.08(-0.06%) |
May 19, 2016 | 124.17 | 124.64 | 122.52 | 123.97 | 2,207,305 | -1.28(-1.03%) |
May 18, 2016 | 125.02 | 126.09 | 124.46 | 125.25 | 2,163,428 | +0.09(+0.07%) |
May 17, 2016 | 126.48 | 126.75 | 124.62 | 125.17 | 2,850,369 | -1.30(-1.03%) |
May 16, 2016 | 125.68 | 126.72 | 125.63 | 126.46 | 2,448,427 | +0.92(+0.73%) |
May 13, 2016 | 126.84 | 127.08 | 125.17 | 125.55 | 2,515,028 | -1.36(-1.08%) |
May 12, 2016 | 126.69 | 127.27 | 125.87 | 126.91 | 2,335,420 | +0.28(+0.22%) |
May 11, 2016 | 126.95 | 127.75 | 126.48 | 126.63 | 2,395,050 | -0.37(-0.29%) |
May 10, 2016 | 126.22 | 127.09 | 126.05 | 126.99 | 2,323,634 | +1.30(+1.03%) |
May 09, 2016 | 125.75 | 126.09 | 125.08 | 125.69 | 1,744,614 | -0.28(-0.22%) |
May 06, 2016 | 125.19 | 126.09 | 124.56 | 125.97 | 2,185,603 | +0.84(+0.67%) |
May 05, 2016 | 124.90 | 125.55 | 124.70 | 125.14 | 2,252,664 | +0.45(+0.36%) |
May 04, 2016 | 124.09 | 125.08 | 124.03 | 124.68 | 2,839,705 | -0.60(-0.48%) |
May 03, 2016 | 124.85 | 125.36 | 124.31 | 125.28 | 2,577,045 | -0.28(-0.22%) |