Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 186.12 | 190.76 | 185.31 | 190.42 | 955,669 | +3.61(+1.93%) |
Aug 30, 2016 | 185.40 | 186.95 | 184.22 | 186.81 | 658,260 | +1.76(+0.95%) |
Aug 29, 2016 | 185.35 | 186.67 | 183.84 | 185.05 | 479,329 | +0.15(+0.08%) |
Aug 26, 2016 | 186.34 | 188.06 | 182.81 | 184.91 | 915,476 | -1.59(-0.85%) |
Aug 25, 2016 | 185.60 | 188.00 | 185.25 | 186.50 | 729,362 | +1.99(+1.08%) |
Aug 24, 2016 | 187.38 | 187.79 | 184.02 | 184.50 | 893,092 | -3.08(-1.64%) |
Aug 23, 2016 | 187.65 | 188.01 | 185.68 | 187.59 | 898,288 | +0.92(+0.49%) |
Aug 22, 2016 | 184.91 | 187.38 | 184.09 | 186.66 | 1,136,761 | +0.37(+0.20%) |
Aug 19, 2016 | 187.04 | 187.04 | 180.27 | 186.29 | 3,418,390 | -2.02(-1.07%) |
Aug 18, 2016 | 188.95 | 190.16 | 186.09 | 188.31 | 1,713,065 | -1.30(-0.69%) |
Aug 17, 2016 | 194.26 | 194.54 | 186.89 | 189.61 | 1,605,050 | -7.58(-3.84%) |
Aug 16, 2016 | 198.92 | 200.70 | 195.86 | 197.19 | 593,924 | -3.00(-1.50%) |
Aug 15, 2016 | 201.84 | 202.08 | 197.38 | 200.19 | 942,907 | -3.69(-1.81%) |
Aug 12, 2016 | 203.54 | 205.53 | 202.38 | 203.87 | 396,518 | -0.85(-0.41%) |
Aug 11, 2016 | 203.94 | 206.38 | 203.52 | 204.72 | 357,374 | +1.12(+0.55%) |
Aug 10, 2016 | 206.41 | 206.41 | 202.01 | 203.60 | 374,384 | -1.55(-0.75%) |
Aug 09, 2016 | 207.49 | 208.41 | 203.90 | 205.15 | 397,536 | -2.34(-1.13%) |
Aug 08, 2016 | 207.37 | 208.99 | 206.49 | 207.49 | 495,062 | +0.50(+0.24%) |
Aug 05, 2016 | 206.01 | 209.67 | 205.85 | 206.98 | 488,823 | +2.86(+1.40%) |
Aug 04, 2016 | 206.61 | 207.41 | 201.61 | 204.13 | 726,883 | -2.81(-1.36%) |
Aug 03, 2016 | 206.34 | 207.66 | 205.33 | 206.94 | 545,436 | -0.25(-0.12%) |
Aug 02, 2016 | 210.50 | 212.29 | 205.61 | 207.19 | 922,681 | -5.16(-2.43%) |
Aug 01, 2016 | 215.84 | 215.93 | 210.89 | 212.34 | 893,211 | -3.25(-1.51%) |
Jul 29, 2016 | 216.97 | 217.79 | 213.19 | 215.59 | 703,907 | -2.07(-0.95%) |
Jul 28, 2016 | 217.34 | 218.58 | 215.16 | 217.66 | 646,524 | +0.34(+0.16%) |
Jul 27, 2016 | 217.31 | 219.27 | 215.87 | 217.31 | 795,266 | +0.44(+0.20%) |
Jul 26, 2016 | 214.69 | 217.53 | 213.67 | 216.88 | 689,577 | +2.44(+1.14%) |
Jul 25, 2016 | 215.19 | 217.20 | 213.52 | 214.44 | 682,891 | -0.65(-0.30%) |
Jul 22, 2016 | 212.41 | 218.16 | 209.88 | 215.09 | 799,105 | +2.08(+0.97%) |
Jul 21, 2016 | 213.16 | 223.13 | 204.50 | 213.01 | 1,977,926 | +12.87(+6.43%) |
Jul 20, 2016 | 200.12 | 200.57 | 195.96 | 200.14 | 1,157,081 | +0.57(+0.28%) |
Jul 19, 2016 | 196.63 | 199.91 | 195.32 | 199.57 | 750,329 | +2.90(+1.47%) |
Jul 18, 2016 | 196.82 | 197.99 | 194.57 | 196.68 | 831,765 | -1.74(-0.88%) |
Jul 15, 2016 | 198.54 | 198.86 | 195.55 | 198.42 | 702,259 | +0.61(+0.31%) |
Jul 14, 2016 | 196.44 | 198.48 | 195.53 | 197.81 | 597,806 | +2.87(+1.47%) |
Jul 13, 2016 | 199.42 | 199.84 | 194.27 | 194.94 | 753,758 | -3.48(-1.75%) |
Jul 12, 2016 | 197.93 | 200.65 | 197.31 | 198.42 | 721,155 | +2.59(+1.32%) |
Jul 11, 2016 | 192.96 | 202.17 | 192.72 | 195.83 | 1,596,065 | +8.78(+4.69%) |
Jul 08, 2016 | 185.50 | 183.58 | 183.58 | 187.06 | 948,193 | +3.47(+1.89%) |
Jul 07, 2016 | 182.14 | 186.08 | 181.89 | 183.58 | 1,041,000 | +1.51(+0.83%) |
Jul 06, 2016 | 179.37 | 183.47 | 178.33 | 182.07 | 1,221,741 | +1.80(+1.00%) |
Jul 05, 2016 | 180.35 | 180.75 | 178.86 | 180.28 | 897,588 | -1.97(-1.08%) |
Jul 01, 2016 | 182.45 | 182.25 | 182.25 | 182.25 | 741,615 | -0.11(-0.06%) |
Jun 30, 2016 | 180.95 | 182.41 | 176.87 | 182.36 | 1,159,461 | +1.95(+1.08%) |
Jun 29, 2016 | 175.84 | 180.74 | 175.56 | 180.41 | 976,021 | +5.92(+3.39%) |
Jun 28, 2016 | 174.95 | 176.63 | 173.66 | 174.49 | 1,207,675 | +0.99(+0.57%) |
Jun 27, 2016 | 178.35 | 179.85 | 172.22 | 173.50 | 1,909,384 | -6.27(-3.49%) |
Jun 24, 2016 | 179.38 | 183.81 | 178.72 | 179.78 | 1,194,296 | -7.88(-4.20%) |
Jun 23, 2016 | 187.52 | 188.40 | 186.80 | 187.66 | 590,616 | +1.50(+0.81%) |
Jun 22, 2016 | 185.89 | 187.63 | 185.54 | 186.16 | 862,506 | -0.01(-0.00%) |
Jun 21, 2016 | 186.31 | 187.69 | 180.72 | 186.17 | 2,213,776 | -0.74(-0.39%) |
Jun 20, 2016 | 195.49 | 195.89 | 186.51 | 186.91 | 1,561,751 | -5.98(-3.10%) |
Jun 17, 2016 | 192.71 | 193.73 | 191.23 | 192.88 | 1,329,564 | +0.62(+0.32%) |
Jun 16, 2016 | 193.01 | 193.37 | 188.01 | 192.26 | 646,756 | -1.30(-0.67%) |
Jun 15, 2016 | 194.52 | 195.32 | 188.95 | 193.56 | 989,908 | -0.96(-0.49%) |
Jun 14, 2016 | 195.93 | 196.40 | 189.16 | 194.52 | 1,559,324 | -3.68(-1.85%) |
Jun 13, 2016 | 200.32 | 203.06 | 198.09 | 198.20 | 645,870 | -2.49(-1.24%) |
Jun 10, 2016 | 205.46 | 205.99 | 199.99 | 200.68 | 716,291 | -6.53(-3.15%) |
Jun 09, 2016 | 207.96 | 208.72 | 206.69 | 207.21 | 469,197 | -1.10(-0.53%) |
Jun 08, 2016 | 210.11 | 211.29 | 207.12 | 208.31 | 518,522 | -1.69(-0.81%) |
Jun 07, 2016 | 210.92 | 211.06 | 208.27 | 210.00 | 406,635 | -0.78(-0.37%) |
Jun 06, 2016 | 208.14 | 211.61 | 206.07 | 210.78 | 398,571 | +2.65(+1.27%) |
Jun 03, 2016 | 208.02 | 208.86 | 205.75 | 208.13 | 576,091 | -0.83(-0.40%) |
Jun 02, 2016 | 207.07 | 209.26 | 205.73 | 208.96 | 756,513 | +1.74(+0.84%) |