Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 163.63 | 164.32 | 161.97 | 164.16 | 301,166 | +0.46(+0.28%) |
Aug 30, 2016 | 162.86 | 163.84 | 162.63 | 163.70 | 169,459 | +1.27(+0.78%) |
Aug 29, 2016 | 161.68 | 162.77 | 161.36 | 162.44 | 185,265 | +1.08(+0.67%) |
Aug 26, 2016 | 161.52 | 162.40 | 161.02 | 161.36 | 232,919 | -0.01(-0.01%) |
Aug 25, 2016 | 160.31 | 161.91 | 160.00 | 161.37 | 175,279 | +0.64(+0.40%) |
Aug 24, 2016 | 159.64 | 160.92 | 158.75 | 160.73 | 162,769 | +0.95(+0.60%) |
Aug 23, 2016 | 161.14 | 161.14 | 159.71 | 159.78 | 182,634 | -0.79(-0.49%) |
Aug 22, 2016 | 159.82 | 160.60 | 159.50 | 160.57 | 148,193 | +0.20(+0.12%) |
Aug 19, 2016 | 160.01 | 160.66 | 159.33 | 160.38 | 246,303 | -0.31(-0.19%) |
Aug 18, 2016 | 160.38 | 161.03 | 160.18 | 160.68 | 210,930 | +0.54(+0.34%) |
Aug 17, 2016 | 161.08 | 161.08 | 159.37 | 160.14 | 283,018 | -0.87(-0.54%) |
Aug 16, 2016 | 160.96 | 161.84 | 160.74 | 161.00 | 197,004 | -0.40(-0.25%) |
Aug 15, 2016 | 161.38 | 161.92 | 160.56 | 161.40 | 153,033 | +0.28(+0.17%) |
Aug 12, 2016 | 160.85 | 161.56 | 160.85 | 161.12 | 222,538 | +0.28(+0.17%) |
Aug 11, 2016 | 162.14 | 162.79 | 160.81 | 160.84 | 377,630 | -1.41(-0.87%) |
Aug 10, 2016 | 162.45 | 162.74 | 161.76 | 162.25 | 430,800 | +0.13(+0.08%) |
Aug 09, 2016 | 161.74 | 162.84 | 161.51 | 162.12 | 248,536 | +0.33(+0.20%) |
Aug 08, 2016 | 162.06 | 162.87 | 161.08 | 161.78 | 175,115 | -0.27(-0.17%) |
Aug 05, 2016 | 162.01 | 162.11 | 160.50 | 162.06 | 216,470 | +0.54(+0.33%) |
Aug 04, 2016 | 161.37 | 161.93 | 161.11 | 161.52 | 311,681 | -0.07(-0.04%) |
Aug 03, 2016 | 161.00 | 161.65 | 160.93 | 161.59 | 271,284 | +0.37(+0.23%) |
Aug 02, 2016 | 160.90 | 161.50 | 160.54 | 161.22 | 365,648 | +0.22(+0.14%) |
Aug 01, 2016 | 159.80 | 161.25 | 159.58 | 161.00 | 403,137 | +0.55(+0.34%) |
Jul 29, 2016 | 160.26 | 160.71 | 158.92 | 160.45 | 334,134 | -0.02(-0.01%) |
Jul 28, 2016 | 157.61 | 160.53 | 157.61 | 160.47 | 395,241 | +2.57(+1.63%) |
Jul 27, 2016 | 156.95 | 158.01 | 156.29 | 157.90 | 345,370 | +1.04(+0.66%) |
Jul 26, 2016 | 156.34 | 158.48 | 156.34 | 156.86 | 575,247 | +2.83(+1.84%) |
Jul 25, 2016 | 153.31 | 154.39 | 153.27 | 154.03 | 292,305 | +0.15(+0.10%) |
Jul 22, 2016 | 152.05 | 153.95 | 151.97 | 153.87 | 221,752 | +2.27(+1.50%) |
Jul 21, 2016 | 152.30 | 152.85 | 151.26 | 151.60 | 201,142 | -0.88(-0.58%) |
Jul 20, 2016 | 152.55 | 153.80 | 152.20 | 152.48 | 302,731 | +0.42(+0.28%) |
Jul 19, 2016 | 150.44 | 152.06 | 149.84 | 152.06 | 439,443 | +1.17(+0.78%) |
Jul 18, 2016 | 152.11 | 152.63 | 150.87 | 150.88 | 299,301 | -1.71(-1.12%) |
Jul 15, 2016 | 154.01 | 154.01 | 152.49 | 152.60 | 385,243 | -1.02(-0.66%) |
Jul 14, 2016 | 155.02 | 155.02 | 153.47 | 153.62 | 312,241 | -0.27(-0.18%) |
Jul 13, 2016 | 154.67 | 155.17 | 153.86 | 153.89 | 284,692 | -0.78(-0.50%) |
Jul 12, 2016 | 154.31 | 154.94 | 153.75 | 154.67 | 344,291 | +0.85(+0.55%) |
Jul 11, 2016 | 154.26 | 154.39 | 153.59 | 153.82 | 265,475 | -0.44(-0.29%) |
Jul 08, 2016 | 154.44 | 154.47 | 153.54 | 154.26 | 254,864 | +0.72(+0.47%) |
Jul 07, 2016 | 153.47 | 154.19 | 152.48 | 153.54 | 556,121 | +0.09(+0.06%) |
Jul 06, 2016 | 152.18 | 153.49 | 151.37 | 153.46 | 348,771 | +0.94(+0.62%) |
Jul 05, 2016 | 152.80 | 153.69 | 151.80 | 152.51 | 474,581 | -1.58(-1.02%) |
Jul 01, 2016 | 153.91 | 154.09 | 154.09 | 154.09 | 354,456 | -0.98(-0.63%) |
Jun 30, 2016 | 148.06 | 155.09 | 147.81 | 155.07 | 862,210 | +7.46(+5.06%) |
Jun 29, 2016 | 148.87 | 149.31 | 147.35 | 147.61 | 518,824 | -0.11(-0.07%) |
Jun 28, 2016 | 144.60 | 147.72 | 144.60 | 147.72 | 292,588 | +4.07(+2.84%) |
Jun 27, 2016 | 145.33 | 145.78 | 143.63 | 143.64 | 339,561 | -2.80(-1.91%) |
Jun 24, 2016 | 146.64 | 148.03 | 145.78 | 146.44 | 438,243 | -4.17(-2.77%) |
Jun 23, 2016 | 150.49 | 150.83 | 149.13 | 150.61 | 201,419 | +1.60(+1.07%) |
Jun 22, 2016 | 149.09 | 149.75 | 148.91 | 149.02 | 246,075 | +0.17(+0.11%) |
Jun 21, 2016 | 148.99 | 149.45 | 148.09 | 148.85 | 274,204 | +0.21(+0.14%) |
Jun 20, 2016 | 149.85 | 150.50 | 148.36 | 148.63 | 342,716 | -0.25(-0.17%) |
Jun 17, 2016 | 146.71 | 148.98 | 145.98 | 148.89 | 729,770 | +2.10(+1.43%) |
Jun 16, 2016 | 145.02 | 146.97 | 144.58 | 146.79 | 262,162 | +1.01(+0.69%) |
Jun 15, 2016 | 147.79 | 147.79 | 145.60 | 145.78 | 217,312 | -1.64(-1.11%) |
Jun 14, 2016 | 148.56 | 149.33 | 147.02 | 147.42 | 329,797 | -1.70(-1.14%) |
Jun 13, 2016 | 151.99 | 152.44 | 148.93 | 149.12 | 315,037 | -2.93(-1.93%) |
Jun 10, 2016 | 152.65 | 153.72 | 151.63 | 152.05 | 408,337 | -1.11(-0.73%) |
Jun 09, 2016 | 152.83 | 153.86 | 151.94 | 153.16 | 379,095 | +0.24(+0.16%) |
Jun 08, 2016 | 149.57 | 153.19 | 149.43 | 152.92 | 635,437 | +3.25(+2.17%) |
Jun 07, 2016 | 150.34 | 151.21 | 149.46 | 149.67 | 571,932 | -1.13(-0.75%) |
Jun 06, 2016 | 151.45 | 151.72 | 150.26 | 150.80 | 526,340 | -0.19(-0.12%) |
Jun 03, 2016 | 150.49 | 151.82 | 149.45 | 150.99 | 385,068 | +0.01(+0.01%) |
Jun 02, 2016 | 151.95 | 151.95 | 150.71 | 150.98 | 559,430 | -0.97(-0.64%) |