Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 143.93 | 144.34 | 142.30 | 142.34 | 390,930 | -1.97(-1.37%) |
Jul 28, 2016 | 142.26 | 144.87 | 142.26 | 144.31 | 556,813 | +1.93(+1.36%) |
Jul 27, 2016 | 140.48 | 142.44 | 140.48 | 142.38 | 724,034 | +1.93(+1.38%) |
Jul 26, 2016 | 138.37 | 140.48 | 137.39 | 140.45 | 591,682 | +2.41(+1.75%) |
Jul 25, 2016 | 137.11 | 138.09 | 136.75 | 138.03 | 292,135 | +0.42(+0.30%) |
Jul 22, 2016 | 135.86 | 138.00 | 135.78 | 137.61 | 267,787 | +1.27(+0.93%) |
Jul 21, 2016 | 136.91 | 137.73 | 136.25 | 136.34 | 287,102 | -0.74(-0.54%) |
Jul 20, 2016 | 137.43 | 137.82 | 136.39 | 137.08 | 411,998 | +0.04(+0.03%) |
Jul 19, 2016 | 136.08 | 137.49 | 135.26 | 137.04 | 330,527 | +1.60(+1.18%) |
Jul 18, 2016 | 135.91 | 136.17 | 132.11 | 135.44 | 806,159 | +1.09(+0.81%) |
Jul 15, 2016 | 133.60 | 134.56 | 132.87 | 134.35 | 416,183 | +1.03(+0.78%) |
Jul 14, 2016 | 135.07 | 135.29 | 133.22 | 133.32 | 448,363 | -1.17(-0.87%) |
Jul 13, 2016 | 134.76 | 134.91 | 134.21 | 134.49 | 380,831 | +0.08(+0.06%) |
Jul 12, 2016 | 134.32 | 135.22 | 133.91 | 134.41 | 383,220 | +0.70(+0.52%) |
Jul 11, 2016 | 134.53 | 135.18 | 133.71 | 133.71 | 352,750 | -0.11(-0.08%) |
Jul 08, 2016 | 132.08 | 134.12 | 131.91 | 133.82 | 339,894 | +2.75(+2.10%) |
Jul 07, 2016 | 131.88 | 132.63 | 130.52 | 131.07 | 275,491 | -1.10(-0.83%) |
Jul 06, 2016 | 129.54 | 132.64 | 129.36 | 132.17 | 442,281 | +2.67(+2.06%) |
Jul 05, 2016 | 129.03 | 129.88 | 128.82 | 129.50 | 246,790 | -0.05(-0.03%) |
Jul 01, 2016 | 129.39 | 129.54 | 129.54 | 129.54 | 339,281 | +0.09(+0.07%) |
Jun 30, 2016 | 125.69 | 129.50 | 125.53 | 129.45 | 452,742 | +3.92(+3.12%) |
Jun 29, 2016 | 126.83 | 127.24 | 125.14 | 125.53 | 524,638 | -0.03(-0.02%) |
Jun 28, 2016 | 124.72 | 125.68 | 124.31 | 125.56 | 420,324 | +1.55(+1.25%) |
Jun 27, 2016 | 125.79 | 125.87 | 122.95 | 124.01 | 896,907 | -2.92(-2.30%) |
Jun 24, 2016 | 123.92 | 126.99 | 123.18 | 126.93 | 887,438 | -1.43(-1.11%) |
Jun 23, 2016 | 126.50 | 128.46 | 126.15 | 128.36 | 476,556 | +2.98(+2.38%) |
Jun 22, 2016 | 125.61 | 126.57 | 125.14 | 125.38 | 237,670 | -0.18(-0.14%) |
Jun 21, 2016 | 125.71 | 125.94 | 124.59 | 125.56 | 424,427 | -0.04(-0.03%) |
Jun 20, 2016 | 123.58 | 125.94 | 123.52 | 125.60 | 319,022 | +3.28(+2.68%) |
Jun 17, 2016 | 122.07 | 123.17 | 121.77 | 122.32 | 587,218 | +0.24(+0.20%) |
Jun 16, 2016 | 122.14 | 122.28 | 121.39 | 122.08 | 339,548 | -0.52(-0.43%) |
Jun 15, 2016 | 122.96 | 123.47 | 122.15 | 122.60 | 298,277 | +0.05(+0.04%) |
Jun 14, 2016 | 121.72 | 122.91 | 120.12 | 122.55 | 456,813 | +0.57(+0.47%) |
Jun 13, 2016 | 123.78 | 124.17 | 121.79 | 121.98 | 622,232 | -2.93(-2.35%) |
Jun 10, 2016 | 126.59 | 126.69 | 124.66 | 124.91 | 322,500 | -2.51(-1.97%) |
Jun 09, 2016 | 127.17 | 128.28 | 126.65 | 127.42 | 351,376 | -0.27(-0.21%) |
Jun 08, 2016 | 126.12 | 127.93 | 126.01 | 127.69 | 425,112 | +1.68(+1.34%) |
Jun 07, 2016 | 125.41 | 126.30 | 124.72 | 126.01 | 298,383 | +0.91(+0.73%) |
Jun 06, 2016 | 125.18 | 125.61 | 124.12 | 125.09 | 319,504 | +0.40(+0.32%) |
Jun 03, 2016 | 123.88 | 125.65 | 123.70 | 124.69 | 329,213 | -0.11(-0.09%) |
Jun 02, 2016 | 124.51 | 124.95 | 123.64 | 124.80 | 243,200 | +0.03(+0.02%) |
Jun 01, 2016 | 123.83 | 124.87 | 122.71 | 124.78 | 254,292 | +0.48(+0.39%) |
May 31, 2016 | 124.02 | 124.77 | 122.84 | 124.30 | 568,719 | +0.42(+0.34%) |
May 27, 2016 | 123.34 | 123.87 | 123.87 | 123.87 | 441,569 | +0.38(+0.31%) |
May 26, 2016 | 123.75 | 124.20 | 122.92 | 123.49 | 209,758 | +0.21(+0.17%) |
May 25, 2016 | 123.14 | 123.60 | 122.42 | 123.28 | 314,897 | +0.64(+0.52%) |
May 24, 2016 | 121.28 | 123.38 | 120.24 | 122.64 | 431,205 | +2.10(+1.74%) |
May 23, 2016 | 120.67 | 120.93 | 119.79 | 120.54 | 294,694 | -0.33(-0.27%) |
May 20, 2016 | 121.04 | 121.20 | 120.20 | 120.87 | 284,207 | +0.44(+0.36%) |
May 19, 2016 | 120.78 | 121.31 | 119.36 | 120.43 | 461,441 | -1.20(-0.98%) |
May 18, 2016 | 122.52 | 122.79 | 119.75 | 121.63 | 624,561 | -1.34(-1.09%) |
May 17, 2016 | 124.35 | 125.16 | 122.22 | 122.97 | 423,872 | -1.41(-1.14%) |
May 16, 2016 | 124.64 | 125.77 | 124.07 | 124.38 | 319,154 | -0.06(-0.05%) |
May 13, 2016 | 124.72 | 126.13 | 123.56 | 124.44 | 280,774 | -0.68(-0.54%) |
May 12, 2016 | 124.47 | 125.43 | 123.97 | 125.12 | 569,508 | +1.57(+1.27%) |
May 11, 2016 | 125.64 | 126.64 | 123.06 | 123.55 | 380,709 | -2.05(-1.63%) |
May 10, 2016 | 124.87 | 126.35 | 124.34 | 125.60 | 506,054 | +1.48(+1.20%) |
May 09, 2016 | 123.62 | 125.06 | 123.22 | 124.11 | 296,077 | +0.34(+0.27%) |
May 06, 2016 | 122.39 | 123.88 | 121.99 | 123.78 | 248,294 | +1.23(+1.00%) |
May 05, 2016 | 122.48 | 122.77 | 121.59 | 122.55 | 480,049 | +0.32(+0.26%) |
May 04, 2016 | 121.18 | 122.42 | 120.25 | 122.23 | 428,520 | +0.94(+0.78%) |
May 03, 2016 | 122.33 | 122.49 | 120.20 | 121.29 | 384,355 | -1.56(-1.27%) |