Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 139.40 | 140.40 | 138.60 | 140.00 | 352,251 | +0.60(+0.43%) |
Jul 28, 2016 | 139.00 | 140.60 | 138.20 | 139.40 | 547,370 | +0.00(+0.00%) |
Jul 27, 2016 | 142.40 | 143.00 | 138.60 | 139.40 | 607,570 | +0.00(+0.00%) |
Jul 26, 2016 | 137.60 | 140.00 | 137.00 | 139.40 | 618,271 | +1.00(+0.72%) |
Jul 25, 2016 | 137.00 | 138.80 | 136.60 | 138.40 | 318,173 | +2.00(+1.47%) |
Jul 22, 2016 | 136.80 | 138.40 | 136.20 | 136.40 | 538,771 | -0.80(-0.58%) |
Jul 21, 2016 | 137.00 | 137.80 | 136.00 | 137.20 | 662,682 | -0.60(-0.44%) |
Jul 20, 2016 | 141.80 | 141.80 | 137.80 | 137.80 | 856,111 | -3.60(-2.55%) |
Jul 19, 2016 | 141.00 | 142.80 | 139.00 | 141.40 | 1,427,431 | +1.20(+0.86%) |
Jul 18, 2016 | 144.00 | 145.50 | 139.00 | 140.20 | 1,041,861 | -3.60(-2.50%) |
Jul 15, 2016 | 140.40 | 147.50 | 143.20 | 143.80 | 1,900,100 | +3.40(+2.42%) |
Jul 14, 2016 | 138.20 | 142.00 | 136.70 | 140.40 | 1,464,160 | +3.40(+2.48%) |
Jul 13, 2016 | 138.00 | 138.60 | 135.80 | 137.00 | 1,117,704 | -0.40(-0.29%) |
Jul 12, 2016 | 138.20 | 139.00 | 133.20 | 137.40 | 1,874,130 | -0.20(-0.15%) |
Jul 11, 2016 | 142.20 | 143.20 | 137.00 | 137.60 | 1,983,128 | -4.40(-3.10%) |
Jul 08, 2016 | 146.40 | 145.80 | 141.60 | 142.00 | 1,190,029 | -3.80(-2.61%) |
Jul 07, 2016 | 149.00 | 149.20 | 145.20 | 145.80 | 873,910 | -2.40(-1.62%) |
Jul 06, 2016 | 147.40 | 150.20 | 147.20 | 148.20 | 1,589,034 | +2.20(+1.51%) |
Jul 05, 2016 | 147.40 | 148.00 | 145.20 | 146.00 | 922,893 | -0.20(-0.14%) |
Jul 01, 2016 | 151.00 | 146.20 | 146.20 | 146.20 | 2,176,320 | -3.60(-2.40%) |
Jun 30, 2016 | 153.20 | 153.40 | 149.00 | 149.80 | 1,195,810 | -3.20(-2.09%) |
Jun 29, 2016 | 153.60 | 154.00 | 152.20 | 153.00 | 457,607 | +0.40(+0.26%) |
Jun 28, 2016 | 152.60 | 153.00 | 150.90 | 152.60 | 490,114 | +1.60(+1.06%) |
Jun 27, 2016 | 153.80 | 154.00 | 150.60 | 151.00 | 784,633 | -3.20(-2.08%) |
Jun 24, 2016 | 153.60 | 155.00 | 153.20 | 154.20 | 915,382 | -1.20(-0.77%) |
Jun 23, 2016 | 154.60 | 155.80 | 154.40 | 155.40 | 457,962 | +0.80(+0.52%) |
Jun 22, 2016 | 154.80 | 155.40 | 154.40 | 154.60 | 931,515 | -0.20(-0.13%) |
Jun 21, 2016 | 155.40 | 155.70 | 154.60 | 154.80 | 532,603 | +0.00(+0.00%) |
Jun 20, 2016 | 155.60 | 157.20 | 154.60 | 154.80 | 959,489 | -0.80(-0.51%) |
Jun 17, 2016 | 156.60 | 157.00 | 155.00 | 155.60 | 858,640 | -0.60(-0.38%) |
Jun 16, 2016 | 154.00 | 156.80 | 154.00 | 156.20 | 1,326,167 | -0.20(-0.13%) |
Jun 15, 2016 | 155.60 | 157.20 | 155.60 | 156.40 | 814,917 | -0.20(-0.13%) |
Jun 14, 2016 | 157.20 | 157.40 | 155.60 | 156.60 | 517,974 | -0.20(-0.13%) |
Jun 13, 2016 | 156.60 | 157.00 | 156.00 | 156.80 | 599,871 | +0.20(+0.13%) |
Jun 10, 2016 | 151.40 | 157.60 | 155.40 | 156.60 | 2,600,403 | +5.20(+3.43%) |
Jun 09, 2016 | 152.40 | 153.40 | 151.20 | 151.40 | 1,306,690 | -0.80(-0.53%) |
Jun 08, 2016 | 154.20 | 155.00 | 151.00 | 152.20 | 1,673,438 | -2.00(-1.30%) |
Jun 07, 2016 | 155.20 | 155.20 | 154.20 | 154.20 | 735,856 | -1.20(-0.77%) |
Jun 06, 2016 | 154.60 | 155.60 | 154.40 | 155.40 | 409,375 | +1.00(+0.65%) |
Jun 03, 2016 | 155.00 | 155.10 | 154.00 | 154.40 | 271,901 | -1.00(-0.64%) |
Jun 02, 2016 | 154.40 | 155.90 | 154.40 | 155.40 | 325,393 | +0.60(+0.39%) |
Jun 01, 2016 | 154.00 | 155.40 | 153.60 | 154.80 | 490,900 | +0.80(+0.52%) |
May 31, 2016 | 155.00 | 155.60 | 153.60 | 154.00 | 527,302 | -1.00(-0.65%) |
May 27, 2016 | 157.00 | 155.00 | 155.00 | 155.00 | 703,525 | -1.60(-1.02%) |
May 26, 2016 | 154.00 | 157.40 | 153.60 | 156.60 | 1,075,708 | +3.40(+2.22%) |
May 25, 2016 | 153.00 | 154.40 | 152.40 | 153.20 | 801,779 | +0.60(+0.39%) |
May 24, 2016 | 154.00 | 155.00 | 151.50 | 152.60 | 976,818 | -0.80(-0.52%) |
May 23, 2016 | 153.00 | 154.40 | 152.43 | 153.40 | 454,155 | +0.20(+0.13%) |
May 20, 2016 | 154.60 | 155.20 | 148.20 | 153.20 | 1,846,211 | -1.20(-0.78%) |
May 19, 2016 | 157.80 | 158.60 | 154.10 | 154.40 | 1,330,747 | -2.80(-1.78%) |
May 18, 2016 | 157.00 | 159.00 | 156.80 | 157.20 | 542,411 | -0.20(-0.13%) |
May 17, 2016 | 159.40 | 159.71 | 156.80 | 157.40 | 1,014,830 | -2.00(-1.25%) |
May 16, 2016 | 159.20 | 160.00 | 159.20 | 159.40 | 356,735 | +0.40(+0.25%) |
May 13, 2016 | 160.00 | 160.20 | 159.00 | 159.00 | 985,316 | -1.20(-0.75%) |
May 12, 2016 | 160.40 | 161.20 | 159.80 | 160.20 | 691,599 | +0.20(+0.12%) |
May 11, 2016 | 160.00 | 160.80 | 159.60 | 160.00 | 1,001,474 | -2.00(-1.23%) |
May 10, 2016 | 161.20 | 162.20 | 161.00 | 162.00 | 438,203 | +0.60(+0.37%) |
May 09, 2016 | 159.40 | 161.60 | 159.20 | 161.40 | 366,604 | +2.40(+1.51%) |
May 06, 2016 | 160.00 | 160.40 | 159.00 | 159.00 | 640,105 | -1.00(-0.62%) |
May 05, 2016 | 160.20 | 160.60 | 159.80 | 160.00 | 342,131 | -0.20(-0.12%) |
May 04, 2016 | 160.40 | 160.70 | 160.00 | 160.20 | 351,954 | -0.40(-0.25%) |
May 03, 2016 | 160.60 | 161.20 | 160.00 | 160.60 | 426,291 | -0.20(-0.12%) |