Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 140.13 | 140.60 | 139.97 | 140.60 | 561 | -0.15(-0.11%) |
Aug 30, 2016 | 141.26 | 141.26 | 140.75 | 140.75 | 831 | -0.57(-0.41%) |
Aug 29, 2016 | 141.33 | 141.33 | 141.33 | 141.33 | 424 | +1.00(+0.71%) |
Aug 26, 2016 | 139.86 | 140.33 | 139.86 | 140.33 | 2,255 | -0.47(-0.34%) |
Aug 25, 2016 | 140.84 | 140.84 | 140.81 | 140.81 | 498 | +0.52(+0.37%) |
Aug 24, 2016 | 141.70 | 141.70 | 140.28 | 140.28 | 536 | -1.42(-1.00%) |
Aug 23, 2016 | 141.70 | 141.99 | 141.65 | 141.71 | 1,619 | +1.45(+1.04%) |
Aug 22, 2016 | 140.25 | 140.25 | 140.25 | 140.25 | 581 | -0.05(-0.03%) |
Aug 19, 2016 | 140.06 | 140.41 | 140.00 | 140.30 | 1,556 | +0.21(+0.15%) |
Aug 18, 2016 | 139.60 | 140.09 | 139.60 | 140.09 | 1,209 | +0.60(+0.43%) |
Aug 17, 2016 | 140.13 | 140.13 | 138.76 | 139.50 | 1,911 | -0.71(-0.50%) |
Aug 16, 2016 | 140.76 | 140.87 | 140.20 | 140.20 | 3,605 | -1.41(-0.99%) |
Aug 15, 2016 | 141.56 | 141.89 | 141.54 | 141.61 | 2,769 | +1.30(+0.92%) |
Aug 12, 2016 | 139.89 | 140.40 | 139.89 | 140.31 | 6,570 | +0.00(+0.00%) |
Aug 11, 2016 | 140.18 | 140.53 | 140.13 | 140.31 | 35,942 | +0.53(+0.38%) |
Aug 10, 2016 | 140.19 | 140.19 | 139.77 | 139.78 | 1,247 | -1.12(-0.79%) |
Aug 09, 2016 | 140.91 | 140.91 | 140.90 | 140.90 | 687 | +0.11(+0.08%) |
Aug 08, 2016 | 141.33 | 141.33 | 140.79 | 140.79 | 628 | -0.06(-0.04%) |
Aug 05, 2016 | 140.28 | 141.04 | 140.28 | 140.85 | 1,320 | +1.26(+0.90%) |
Aug 04, 2016 | 139.32 | 139.85 | 139.32 | 139.59 | 2,131 | +0.82(+0.59%) |
Aug 03, 2016 | 137.76 | 138.83 | 137.76 | 138.77 | 1,721 | +0.53(+0.38%) |
Aug 02, 2016 | 138.01 | 138.34 | 137.66 | 138.25 | 1,251 | -1.73(-1.24%) |
Aug 01, 2016 | 139.87 | 140.57 | 139.87 | 139.98 | 3,674 | +0.21(+0.15%) |
Jul 29, 2016 | 139.27 | 140.28 | 139.16 | 139.77 | 8,070 | +0.11(+0.08%) |
Jul 28, 2016 | 139.35 | 139.66 | 139.07 | 139.66 | 1,108 | +1.06(+0.77%) |
Jul 27, 2016 | 138.26 | 138.65 | 138.26 | 138.60 | 582 | +0.40(+0.29%) |
Jul 26, 2016 | 138.20 | 138.20 | 138.20 | 138.20 | 970 | +0.55(+0.40%) |
Jul 25, 2016 | 137.84 | 137.84 | 137.44 | 137.65 | 994 | -0.61(-0.44%) |
Jul 22, 2016 | 137.12 | 138.26 | 137.12 | 138.26 | 5,458 | +0.53(+0.39%) |
Jul 21, 2016 | 137.72 | 137.72 | 137.72 | 137.72 | 597 | +1.76(+1.30%) |
Jul 19, 2016 | 136.38 | 136.38 | 135.88 | 135.96 | 330 | -0.91(-0.67%) |
Jul 18, 2016 | 136.21 | 136.87 | 136.21 | 136.87 | 1,010 | +0.77(+0.56%) |
Jul 15, 2016 | 136.05 | 136.31 | 136.05 | 136.10 | 2,409 | -0.20(-0.15%) |
Jul 14, 2016 | 136.72 | 136.74 | 136.12 | 136.31 | 2,573 | +0.01(+0.01%) |
Jul 13, 2016 | 137.48 | 137.48 | 136.19 | 136.30 | 2,035 | -0.95(-0.69%) |
Jul 12, 2016 | 136.56 | 137.73 | 136.56 | 137.25 | 49,851 | +1.57(+1.16%) |
Jul 11, 2016 | 135.37 | 135.90 | 135.37 | 135.68 | 2,889 | +1.45(+1.08%) |
Jul 08, 2016 | 132.97 | 134.22 | 131.36 | 134.22 | 2,818 | +2.87(+2.18%) |
Jul 07, 2016 | 132.40 | 132.45 | 131.36 | 131.36 | 3,949 | -0.08(-0.06%) |
Jul 06, 2016 | 129.81 | 131.44 | 129.81 | 131.44 | 1,835 | +0.80(+0.61%) |
Jul 05, 2016 | 131.52 | 131.52 | 129.93 | 130.64 | 2,719 | -1.08(-0.82%) |
Jul 01, 2016 | 131.38 | 131.72 | 131.72 | 131.72 | 10,428 | +0.55(+0.42%) |
Jun 30, 2016 | 129.99 | 131.17 | 129.99 | 131.17 | 2,853 | +1.73(+1.34%) |
Jun 29, 2016 | 128.78 | 129.43 | 128.78 | 129.43 | 15,341 | +2.36(+1.86%) |
Jun 28, 2016 | 126.80 | 127.07 | 126.25 | 127.07 | 3,698 | +2.85(+2.29%) |
Jun 27, 2016 | 126.58 | 126.58 | 123.99 | 124.22 | 2,860 | -3.89(-3.04%) |
Jun 24, 2016 | 127.15 | 129.91 | 127.15 | 128.12 | 2,531 | -4.85(-3.65%) |
Jun 23, 2016 | 132.25 | 133.00 | 132.19 | 132.97 | 1,879 | +1.80(+1.37%) |
Jun 22, 2016 | 131.15 | 131.16 | 130.95 | 131.16 | 1,310 | -0.15(-0.11%) |
Jun 21, 2016 | 131.84 | 132.13 | 130.89 | 131.31 | 3,814 | -0.46(-0.35%) |
Jun 20, 2016 | 132.53 | 132.90 | 131.77 | 131.77 | 1,645 | +1.06(+0.81%) |
Jun 17, 2016 | 130.62 | 130.94 | 130.61 | 130.71 | 2,094 | +0.16(+0.12%) |
Jun 16, 2016 | 130.23 | 130.55 | 130.21 | 130.55 | 1,526 | -0.87(-0.66%) |
Jun 15, 2016 | 131.79 | 131.97 | 131.37 | 131.42 | 1,676 | +0.63(+0.48%) |
Jun 14, 2016 | 130.10 | 130.93 | 129.99 | 130.79 | 5,701 | -0.13(-0.10%) |
Jun 13, 2016 | 131.65 | 131.65 | 130.91 | 130.91 | 3,391 | -1.29(-0.98%) |
Jun 10, 2016 | 133.03 | 133.48 | 132.20 | 132.20 | 4,821 | -2.96(-2.19%) |
Jun 09, 2016 | 135.25 | 135.29 | 134.80 | 135.16 | 4,180 | -0.63(-0.46%) |
Jun 08, 2016 | 135.43 | 135.84 | 135.25 | 135.79 | 3,020 | +0.66(+0.48%) |
Jun 07, 2016 | 134.62 | 135.51 | 134.62 | 135.13 | 4,763 | +0.59(+0.44%) |
Jun 06, 2016 | 133.27 | 134.55 | 133.27 | 134.55 | 2,034 | +1.50(+1.13%) |
Jun 03, 2016 | 132.20 | 133.04 | 131.88 | 133.04 | 1,673 | -0.52(-0.39%) |
Jun 02, 2016 | 133.53 | 133.59 | 133.50 | 133.57 | 1,421 | +0.91(+0.69%) |