Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 146.67 | 148.04 | 146.56 | 147.52 | 894,116 | +0.93(+0.64%) |
Jul 28, 2016 | 146.19 | 146.96 | 145.44 | 146.59 | 909,646 | +0.56(+0.38%) |
Jul 27, 2016 | 148.28 | 148.48 | 144.94 | 146.03 | 1,411,207 | -2.17(-1.46%) |
Jul 26, 2016 | 149.18 | 149.38 | 147.73 | 148.20 | 837,978 | -0.83(-0.56%) |
Jul 25, 2016 | 150.23 | 150.42 | 148.54 | 149.03 | 589,155 | -1.20(-0.80%) |
Jul 22, 2016 | 148.37 | 150.65 | 148.37 | 150.23 | 932,248 | +2.03(+1.37%) |
Jul 21, 2016 | 148.14 | 148.60 | 147.37 | 148.20 | 1,059,238 | -0.85(-0.57%) |
Jul 20, 2016 | 147.28 | 149.14 | 146.42 | 149.05 | 1,409,793 | +2.09(+1.42%) |
Jul 19, 2016 | 145.87 | 147.71 | 145.72 | 146.96 | 961,844 | +0.80(+0.55%) |
Jul 18, 2016 | 145.82 | 146.50 | 145.38 | 146.16 | 759,837 | +0.03(+0.02%) |
Jul 15, 2016 | 146.41 | 147.07 | 146.06 | 146.14 | 1,039,556 | +0.16(+0.11%) |
Jul 14, 2016 | 146.95 | 147.84 | 145.67 | 145.98 | 1,117,348 | -0.55(-0.37%) |
Jul 13, 2016 | 146.61 | 147.59 | 146.30 | 146.52 | 1,105,806 | -0.19(-0.13%) |
Jul 12, 2016 | 147.94 | 148.01 | 145.70 | 146.71 | 1,545,188 | -0.43(-0.29%) |
Jul 11, 2016 | 148.31 | 148.58 | 146.90 | 147.14 | 1,492,933 | -1.59(-1.07%) |
Jul 08, 2016 | 149.43 | 148.75 | 148.18 | 148.74 | 1,135,076 | -0.02(-0.01%) |
Jul 07, 2016 | 148.75 | 149.25 | 148.36 | 148.75 | 1,605,148 | +0.60(+0.41%) |
Jul 06, 2016 | 148.46 | 149.60 | 147.88 | 148.15 | 1,972,642 | -0.50(-0.34%) |
Jul 05, 2016 | 147.00 | 149.64 | 146.06 | 148.66 | 1,757,616 | +2.05(+1.40%) |
Jul 01, 2016 | 148.51 | 146.60 | 146.60 | 146.60 | 2,142,397 | -1.60(-1.08%) |
Jun 30, 2016 | 147.31 | 148.94 | 145.47 | 148.21 | 4,985,683 | +5.38(+3.77%) |
Jun 29, 2016 | 142.52 | 143.72 | 141.50 | 142.82 | 2,767,331 | +1.56(+1.10%) |
Jun 28, 2016 | 138.42 | 141.37 | 137.58 | 141.26 | 2,609,219 | +4.08(+2.97%) |
Jun 27, 2016 | 136.56 | 137.72 | 135.78 | 137.19 | 1,664,709 | +0.51(+0.37%) |
Jun 24, 2016 | 135.21 | 138.89 | 135.21 | 136.68 | 4,231,387 | -3.10(-2.22%) |
Jun 23, 2016 | 138.90 | 139.81 | 138.09 | 139.78 | 1,339,752 | +2.10(+1.52%) |
Jun 22, 2016 | 138.75 | 139.57 | 137.54 | 137.68 | 1,582,175 | -1.07(-0.77%) |
Jun 21, 2016 | 139.15 | 139.56 | 138.29 | 138.75 | 1,343,072 | +0.46(+0.33%) |
Jun 20, 2016 | 139.66 | 139.94 | 138.29 | 138.29 | 1,586,401 | +0.25(+0.18%) |
Jun 17, 2016 | 139.34 | 139.79 | 137.84 | 138.04 | 2,166,522 | -2.43(-1.73%) |
Jun 16, 2016 | 138.78 | 140.54 | 138.44 | 140.47 | 1,082,731 | +0.47(+0.33%) |
Jun 15, 2016 | 141.24 | 141.72 | 139.11 | 140.00 | 1,331,931 | -0.79(-0.56%) |
Jun 14, 2016 | 138.49 | 141.52 | 138.49 | 140.79 | 3,020,730 | +3.80(+2.77%) |
Jun 13, 2016 | 137.10 | 137.96 | 136.61 | 136.99 | 1,382,611 | -0.47(-0.34%) |
Jun 10, 2016 | 137.24 | 137.90 | 136.87 | 137.45 | 1,082,680 | -0.63(-0.45%) |
Jun 09, 2016 | 138.18 | 138.37 | 137.10 | 138.08 | 1,268,881 | +0.04(+0.03%) |
Jun 08, 2016 | 135.66 | 139.00 | 135.30 | 138.05 | 2,179,086 | +2.64(+1.95%) |
Jun 07, 2016 | 136.20 | 137.31 | 133.75 | 135.40 | 4,114,336 | -3.58(-2.57%) |
Jun 06, 2016 | 137.50 | 139.13 | 137.50 | 138.98 | 1,219,899 | +1.52(+1.11%) |
Jun 03, 2016 | 137.77 | 138.42 | 137.13 | 137.45 | 1,116,860 | -0.67(-0.49%) |
Jun 02, 2016 | 137.60 | 138.64 | 136.95 | 138.13 | 1,125,317 | +0.30(+0.22%) |
Jun 01, 2016 | 137.23 | 138.38 | 136.79 | 137.82 | 1,932,771 | +0.59(+0.43%) |
May 31, 2016 | 142.07 | 142.07 | 136.39 | 137.23 | 3,619,796 | -4.19(-2.97%) |
May 27, 2016 | 141.71 | 141.42 | 141.42 | 141.42 | 915,683 | -0.11(-0.08%) |
May 26, 2016 | 140.88 | 141.67 | 140.28 | 141.53 | 1,163,733 | +0.94(+0.67%) |
May 25, 2016 | 141.24 | 141.68 | 139.70 | 140.59 | 1,090,918 | -0.72(-0.51%) |
May 24, 2016 | 139.09 | 141.70 | 139.09 | 141.31 | 1,372,162 | +3.05(+2.21%) |
May 23, 2016 | 138.36 | 139.18 | 138.06 | 138.25 | 1,162,832 | +0.17(+0.12%) |
May 20, 2016 | 140.61 | 140.61 | 137.76 | 138.08 | 2,599,990 | -1.78(-1.27%) |
May 19, 2016 | 138.22 | 139.93 | 138.06 | 139.87 | 1,392,668 | +1.44(+1.04%) |
May 18, 2016 | 141.11 | 141.14 | 137.49 | 138.42 | 3,458,263 | -3.29(-2.32%) |
May 17, 2016 | 145.04 | 145.04 | 141.18 | 141.71 | 1,700,436 | -3.92(-2.69%) |
May 16, 2016 | 143.91 | 146.26 | 143.91 | 145.63 | 789,165 | +0.95(+0.66%) |
May 13, 2016 | 145.16 | 145.39 | 143.71 | 144.69 | 1,550,045 | -0.38(-0.27%) |
May 12, 2016 | 146.25 | 146.43 | 144.56 | 145.07 | 1,178,478 | -0.93(-0.64%) |
May 11, 2016 | 146.50 | 148.57 | 145.56 | 146.00 | 1,782,062 | -0.52(-0.35%) |
May 10, 2016 | 144.52 | 146.59 | 144.11 | 146.52 | 1,801,383 | +2.16(+1.50%) |
May 09, 2016 | 143.23 | 145.45 | 143.22 | 144.36 | 1,138,401 | +1.36(+0.95%) |
May 06, 2016 | 142.32 | 143.17 | 141.61 | 143.00 | 1,212,236 | +0.72(+0.50%) |
May 05, 2016 | 141.60 | 142.47 | 141.01 | 142.28 | 1,432,121 | +0.32(+0.23%) |
May 04, 2016 | 140.73 | 143.00 | 140.04 | 141.96 | 1,337,640 | +0.30(+0.21%) |
May 03, 2016 | 140.25 | 141.69 | 139.60 | 141.66 | 1,284,081 | +0.64(+0.46%) |