Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 143.92 | 144.44 | 142.72 | 143.52 | 1,289,722 | -0.01(-0.01%) |
Jul 28, 2016 | 142.22 | 144.01 | 141.34 | 143.53 | 1,255,201 | +1.31(+0.92%) |
Jul 27, 2016 | 141.18 | 143.02 | 141.12 | 142.22 | 1,400,394 | +0.48(+0.34%) |
Jul 26, 2016 | 141.91 | 142.19 | 140.32 | 141.74 | 1,482,013 | -0.21(-0.15%) |
Jul 25, 2016 | 138.71 | 142.03 | 138.07 | 141.95 | 1,501,884 | +1.98(+1.41%) |
Jul 22, 2016 | 139.52 | 140.47 | 135.62 | 139.97 | 1,785,068 | +3.65(+2.68%) |
Jul 21, 2016 | 137.09 | 137.75 | 135.68 | 136.33 | 1,691,120 | -0.71(-0.52%) |
Jul 20, 2016 | 133.42 | 138.77 | 133.09 | 137.03 | 2,087,797 | +3.22(+2.41%) |
Jul 19, 2016 | 132.60 | 135.00 | 132.60 | 133.81 | 712,820 | +0.99(+0.75%) |
Jul 18, 2016 | 131.29 | 135.54 | 130.54 | 132.82 | 1,755,742 | +1.87(+1.43%) |
Jul 15, 2016 | 130.56 | 131.87 | 130.00 | 130.95 | 922,304 | +0.98(+0.76%) |
Jul 14, 2016 | 130.64 | 131.98 | 129.84 | 129.96 | 799,337 | +0.30(+0.23%) |
Jul 13, 2016 | 130.12 | 130.32 | 128.06 | 129.66 | 629,908 | +0.05(+0.04%) |
Jul 12, 2016 | 130.38 | 130.44 | 128.68 | 129.61 | 743,038 | +0.75(+0.58%) |
Jul 11, 2016 | 128.20 | 129.29 | 127.06 | 128.87 | 902,114 | +1.00(+0.78%) |
Jul 08, 2016 | 126.75 | 128.82 | 125.25 | 127.86 | 966,796 | +2.61(+2.08%) |
Jul 07, 2016 | 124.51 | 125.90 | 123.56 | 125.25 | 654,117 | +1.09(+0.88%) |
Jul 06, 2016 | 121.93 | 124.30 | 121.39 | 124.16 | 1,134,119 | +1.84(+1.50%) |
Jul 05, 2016 | 124.05 | 124.55 | 120.84 | 122.33 | 844,262 | -2.47(-1.98%) |
Jul 01, 2016 | 124.60 | 124.80 | 124.80 | 124.80 | 961,545 | +0.47(+0.38%) |
Jun 30, 2016 | 122.26 | 124.33 | 120.72 | 124.33 | 1,174,429 | +2.05(+1.68%) |
Jun 29, 2016 | 121.65 | 123.66 | 121.02 | 122.28 | 1,242,272 | +2.13(+1.77%) |
Jun 28, 2016 | 118.72 | 120.58 | 118.20 | 120.15 | 2,303,323 | +4.91(+4.26%) |
Jun 27, 2016 | 119.75 | 119.75 | 113.55 | 115.24 | 2,446,048 | -6.05(-4.99%) |
Jun 24, 2016 | 127.43 | 127.50 | 120.10 | 121.29 | 3,777,644 | -12.11(-9.08%) |
Jun 23, 2016 | 134.58 | 135.05 | 132.40 | 133.40 | 932,703 | +0.45(+0.34%) |
Jun 22, 2016 | 132.75 | 134.09 | 132.31 | 132.95 | 643,661 | +0.76(+0.58%) |
Jun 21, 2016 | 133.19 | 133.69 | 131.57 | 132.19 | 861,406 | -0.41(-0.31%) |
Jun 20, 2016 | 132.33 | 134.61 | 132.33 | 132.60 | 966,091 | +1.56(+1.19%) |
Jun 17, 2016 | 130.23 | 131.63 | 129.75 | 131.04 | 1,282,589 | +0.90(+0.69%) |
Jun 16, 2016 | 131.12 | 131.12 | 128.72 | 130.14 | 1,238,036 | -1.40(-1.06%) |
Jun 15, 2016 | 131.06 | 133.19 | 130.01 | 131.54 | 1,404,145 | +1.07(+0.82%) |
Jun 14, 2016 | 130.10 | 130.75 | 128.66 | 130.46 | 953,852 | -0.11(-0.09%) |
Jun 13, 2016 | 132.18 | 132.82 | 130.44 | 130.57 | 1,124,608 | -1.87(-1.41%) |
Jun 10, 2016 | 133.20 | 133.33 | 131.72 | 132.45 | 759,167 | -1.62(-1.21%) |
Jun 09, 2016 | 134.50 | 134.71 | 132.73 | 134.06 | 749,291 | -1.06(-0.78%) |
Jun 08, 2016 | 133.04 | 135.18 | 132.67 | 135.12 | 1,123,174 | +2.37(+1.79%) |
Jun 07, 2016 | 130.28 | 133.81 | 130.05 | 132.75 | 1,148,800 | +2.31(+1.77%) |
Jun 06, 2016 | 129.75 | 131.28 | 128.89 | 130.44 | 669,241 | +0.76(+0.59%) |
Jun 03, 2016 | 129.64 | 130.37 | 128.48 | 129.68 | 815,490 | -0.91(-0.70%) |
Jun 02, 2016 | 130.73 | 131.16 | 129.26 | 130.59 | 705,524 | -0.15(-0.11%) |
Jun 01, 2016 | 129.34 | 130.86 | 128.54 | 130.74 | 670,373 | +0.45(+0.35%) |
May 31, 2016 | 130.42 | 130.52 | 129.21 | 130.28 | 1,035,574 | +0.01(+0.01%) |
May 27, 2016 | 128.54 | 130.28 | 130.28 | 130.28 | 675,253 | +1.76(+1.37%) |
May 26, 2016 | 129.72 | 130.72 | 128.00 | 128.51 | 841,996 | -1.60(-1.23%) |
May 25, 2016 | 130.24 | 131.66 | 129.51 | 130.11 | 927,415 | +0.10(+0.08%) |
May 24, 2016 | 125.33 | 130.69 | 125.33 | 130.01 | 2,071,800 | +5.51(+4.42%) |
May 23, 2016 | 125.33 | 126.11 | 124.31 | 124.50 | 721,628 | -0.92(-0.73%) |
May 20, 2016 | 125.75 | 126.29 | 124.25 | 125.42 | 1,191,396 | +0.32(+0.26%) |
May 19, 2016 | 123.84 | 125.25 | 122.80 | 125.10 | 1,098,807 | +0.52(+0.41%) |
May 18, 2016 | 125.52 | 126.73 | 123.87 | 124.58 | 1,053,672 | -1.32(-1.05%) |
May 17, 2016 | 123.97 | 127.04 | 123.61 | 125.90 | 1,581,448 | +1.61(+1.30%) |
May 16, 2016 | 125.02 | 125.24 | 122.42 | 124.29 | 2,374,045 | -0.85(-0.68%) |
May 13, 2016 | 127.34 | 128.23 | 124.84 | 125.14 | 1,065,041 | -2.09(-1.64%) |
May 12, 2016 | 127.99 | 129.18 | 125.59 | 127.23 | 1,074,445 | -0.62(-0.48%) |
May 11, 2016 | 130.71 | 131.16 | 127.58 | 127.85 | 1,005,609 | -3.64(-2.77%) |
May 10, 2016 | 130.81 | 132.26 | 129.98 | 131.49 | 979,948 | +1.62(+1.25%) |
May 09, 2016 | 130.91 | 131.59 | 129.06 | 129.86 | 988,045 | -1.19(-0.91%) |
May 06, 2016 | 129.85 | 131.63 | 129.66 | 131.06 | 761,115 | +0.31(+0.23%) |
May 05, 2016 | 130.03 | 131.75 | 129.84 | 130.75 | 983,610 | +0.82(+0.63%) |
May 04, 2016 | 130.12 | 132.07 | 129.06 | 129.93 | 1,295,265 | -1.27(-0.97%) |
May 03, 2016 | 129.89 | 132.18 | 129.12 | 131.20 | 1,337,686 | +0.06(+0.04%) |