Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 166.09 | 166.77 | 162.03 | 163.02 | 346,417 | -2.99(-1.80%) |
Jul 28, 2016 | 168.90 | 168.90 | 160.06 | 166.01 | 334,292 | +0.51(+0.31%) |
Jul 27, 2016 | 167.41 | 167.41 | 164.77 | 165.50 | 247,047 | -1.42(-0.85%) |
Jul 26, 2016 | 165.49 | 167.01 | 164.47 | 166.92 | 231,191 | +2.12(+1.29%) |
Jul 25, 2016 | 167.72 | 167.72 | 164.29 | 164.80 | 370,841 | -2.93(-1.75%) |
Jul 22, 2016 | 165.00 | 167.92 | 164.04 | 167.73 | 158,268 | +3.07(+1.86%) |
Jul 21, 2016 | 166.49 | 167.56 | 163.99 | 164.66 | 157,789 | -2.28(-1.37%) |
Jul 20, 2016 | 166.69 | 167.88 | 166.00 | 166.94 | 178,302 | +1.50(+0.91%) |
Jul 19, 2016 | 164.96 | 166.20 | 164.31 | 165.44 | 202,206 | -0.18(-0.11%) |
Jul 18, 2016 | 164.97 | 166.01 | 163.83 | 165.62 | 276,876 | +0.65(+0.39%) |
Jul 15, 2016 | 167.46 | 167.46 | 164.78 | 164.97 | 276,673 | -2.11(-1.26%) |
Jul 14, 2016 | 168.20 | 169.29 | 166.53 | 167.08 | 183,300 | +0.14(+0.08%) |
Jul 13, 2016 | 168.49 | 170.01 | 166.31 | 166.94 | 450,530 | -1.03(-0.61%) |
Jul 12, 2016 | 169.05 | 169.05 | 166.33 | 167.97 | 419,854 | +0.10(+0.06%) |
Jul 11, 2016 | 170.01 | 171.41 | 167.71 | 167.87 | 307,801 | -1.25(-0.74%) |
Jul 08, 2016 | 169.70 | 168.25 | 168.50 | 169.12 | 324,692 | +0.87(+0.52%) |
Jul 07, 2016 | 167.84 | 169.13 | 166.88 | 168.25 | 209,377 | +0.36(+0.21%) |
Jul 06, 2016 | 164.19 | 168.01 | 164.02 | 167.89 | 399,350 | +2.71(+1.64%) |
Jul 05, 2016 | 164.13 | 165.70 | 163.33 | 165.18 | 265,689 | +0.38(+0.23%) |
Jul 01, 2016 | 166.55 | 164.80 | 164.80 | 164.80 | 303,400 | -1.91(-1.15%) |
Jun 30, 2016 | 166.00 | 168.19 | 165.29 | 166.71 | 678,648 | +1.57(+0.95%) |
Jun 29, 2016 | 162.15 | 165.70 | 161.07 | 165.14 | 334,894 | +5.17(+3.23%) |
Jun 28, 2016 | 158.02 | 161.26 | 157.32 | 159.97 | 379,673 | +3.08(+1.96%) |
Jun 27, 2016 | 152.63 | 158.22 | 152.28 | 156.89 | 679,890 | +3.33(+2.17%) |
Jun 24, 2016 | 152.00 | 155.46 | 150.25 | 153.56 | 2,987,747 | -3.90(-2.48%) |
Jun 23, 2016 | 155.74 | 157.56 | 154.10 | 157.46 | 362,278 | +3.60(+2.34%) |
Jun 22, 2016 | 154.72 | 155.98 | 153.64 | 153.86 | 279,367 | -0.48(-0.31%) |
Jun 21, 2016 | 153.95 | 155.03 | 152.90 | 154.34 | 311,715 | +0.46(+0.30%) |
Jun 20, 2016 | 153.26 | 155.83 | 151.98 | 153.88 | 353,297 | +3.35(+2.23%) |
Jun 17, 2016 | 154.92 | 154.92 | 149.60 | 150.53 | 449,532 | -4.02(-2.60%) |
Jun 16, 2016 | 153.46 | 154.73 | 151.86 | 154.55 | 270,046 | -0.24(-0.16%) |
Jun 15, 2016 | 155.41 | 157.01 | 154.25 | 154.79 | 187,985 | -1.12(-0.72%) |
Jun 14, 2016 | 153.86 | 156.36 | 153.55 | 155.91 | 208,870 | +0.79(+0.51%) |
Jun 13, 2016 | 155.37 | 156.89 | 154.80 | 155.12 | 314,823 | -2.02(-1.29%) |
Jun 10, 2016 | 158.24 | 159.48 | 156.48 | 157.14 | 286,853 | -3.08(-1.92%) |
Jun 09, 2016 | 159.59 | 160.55 | 158.54 | 160.22 | 175,136 | -0.26(-0.16%) |
Jun 08, 2016 | 159.98 | 160.59 | 157.76 | 160.48 | 220,779 | +0.69(+0.43%) |
Jun 07, 2016 | 159.36 | 159.83 | 158.34 | 159.79 | 200,703 | +0.52(+0.33%) |
Jun 06, 2016 | 158.35 | 159.66 | 157.03 | 159.27 | 292,752 | +1.18(+0.75%) |
Jun 03, 2016 | 157.02 | 158.26 | 154.72 | 158.09 | 272,041 | +1.11(+0.71%) |
Jun 02, 2016 | 154.85 | 156.98 | 153.13 | 156.98 | 275,534 | +2.13(+1.38%) |
Jun 01, 2016 | 152.39 | 155.48 | 152.33 | 154.85 | 341,616 | +1.56(+1.02%) |
May 31, 2016 | 151.50 | 153.95 | 150.18 | 153.29 | 302,334 | +1.59(+1.05%) |
May 27, 2016 | 149.59 | 151.70 | 151.70 | 151.70 | 194,000 | +1.71(+1.14%) |
May 26, 2016 | 149.24 | 150.77 | 147.94 | 149.99 | 170,189 | +0.32(+0.21%) |
May 25, 2016 | 152.63 | 152.63 | 149.06 | 149.67 | 298,830 | -2.40(-1.58%) |
May 24, 2016 | 147.97 | 152.33 | 147.97 | 152.07 | 322,331 | +4.67(+3.17%) |
May 23, 2016 | 146.58 | 148.68 | 146.49 | 147.40 | 231,883 | +0.38(+0.26%) |
May 20, 2016 | 145.30 | 147.78 | 145.30 | 147.02 | 201,435 | +2.68(+1.86%) |
May 19, 2016 | 144.43 | 146.20 | 142.44 | 144.34 | 180,902 | -0.86(-0.59%) |
May 18, 2016 | 142.56 | 146.09 | 141.99 | 145.20 | 431,594 | +1.86(+1.30%) |
May 17, 2016 | 149.56 | 149.59 | 143.19 | 143.34 | 437,850 | -6.91(-4.60%) |
May 16, 2016 | 150.00 | 151.91 | 149.18 | 150.25 | 277,322 | +0.92(+0.62%) |
May 13, 2016 | 148.56 | 151.76 | 148.07 | 149.33 | 320,259 | +1.16(+0.78%) |
May 12, 2016 | 147.87 | 148.91 | 146.39 | 148.17 | 296,282 | +1.25(+0.85%) |
May 11, 2016 | 146.92 | 148.51 | 146.27 | 146.92 | 224,512 | -0.66(-0.45%) |
May 10, 2016 | 143.92 | 147.70 | 143.58 | 147.58 | 257,822 | +3.96(+2.76%) |
May 09, 2016 | 142.29 | 144.91 | 142.29 | 143.62 | 203,903 | +1.23(+0.86%) |
May 06, 2016 | 141.44 | 143.04 | 139.21 | 142.39 | 226,270 | -0.34(-0.24%) |
May 05, 2016 | 143.15 | 144.34 | 142.34 | 142.73 | 233,115 | -0.28(-0.20%) |
May 04, 2016 | 143.09 | 143.68 | 141.57 | 143.01 | 230,109 | -1.67(-1.15%) |
May 03, 2016 | 145.01 | 145.44 | 142.51 | 144.68 | 389,251 | -1.47(-1.01%) |