Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 150.00 | 150.90 | 148.66 | 150.49 | 5,338,518 | +0.26(+0.17%) |
Aug 30, 2016 | 149.25 | 150.24 | 149.22 | 150.23 | 2,832,865 | +0.93(+0.62%) |
Aug 29, 2016 | 148.23 | 149.68 | 148.00 | 149.30 | 2,726,556 | +1.39(+0.94%) |
Aug 26, 2016 | 148.65 | 149.23 | 147.22 | 147.91 | 2,872,802 | -0.73(-0.49%) |
Aug 25, 2016 | 148.24 | 148.71 | 148.11 | 148.64 | 2,449,208 | +0.23(+0.15%) |
Aug 24, 2016 | 148.50 | 148.84 | 148.13 | 148.41 | 2,269,407 | -0.36(-0.24%) |
Aug 23, 2016 | 148.58 | 149.24 | 148.58 | 148.77 | 2,019,281 | +0.32(+0.22%) |
Aug 22, 2016 | 148.51 | 148.80 | 147.85 | 148.45 | 1,765,428 | -0.30(-0.20%) |
Aug 19, 2016 | 148.40 | 148.84 | 147.79 | 148.75 | 2,641,224 | -0.06(-0.04%) |
Aug 18, 2016 | 149.19 | 149.36 | 148.53 | 148.81 | 2,185,389 | -0.27(-0.18%) |
Aug 17, 2016 | 147.42 | 149.33 | 147.00 | 149.08 | 3,043,766 | +1.84(+1.25%) |
Aug 16, 2016 | 147.62 | 147.94 | 147.22 | 147.24 | 2,121,319 | -0.54(-0.37%) |
Aug 15, 2016 | 147.72 | 147.92 | 147.12 | 147.78 | 2,196,013 | +0.06(+0.04%) |
Aug 12, 2016 | 147.12 | 147.75 | 146.69 | 147.72 | 2,586,706 | -0.02(-0.01%) |
Aug 11, 2016 | 146.46 | 147.98 | 146.44 | 147.74 | 3,272,221 | +1.05(+0.72%) |
Aug 10, 2016 | 147.00 | 147.27 | 146.13 | 146.69 | 2,465,151 | -0.53(-0.36%) |
Aug 09, 2016 | 145.96 | 147.45 | 145.45 | 147.22 | 3,679,208 | +1.66(+1.14%) |
Aug 08, 2016 | 145.29 | 145.65 | 144.23 | 145.56 | 3,516,234 | -0.09(-0.06%) |
Aug 05, 2016 | 144.00 | 145.65 | 143.92 | 145.65 | 3,925,956 | +2.53(+1.77%) |
Aug 04, 2016 | 143.80 | 143.91 | 142.91 | 143.12 | 1,848,633 | -0.51(-0.36%) |
Aug 03, 2016 | 143.35 | 143.88 | 142.98 | 143.63 | 2,217,122 | +0.32(+0.22%) |
Aug 02, 2016 | 143.95 | 143.99 | 142.96 | 143.31 | 2,457,043 | -0.62(-0.43%) |
Aug 01, 2016 | 144.62 | 144.77 | 143.58 | 143.93 | 2,051,314 | -0.34(-0.24%) |
Jul 29, 2016 | 144.09 | 144.60 | 143.78 | 144.27 | 2,589,300 | -0.15(-0.10%) |
Jul 28, 2016 | 143.92 | 144.69 | 143.48 | 144.42 | 1,944,630 | +0.23(+0.16%) |
Jul 27, 2016 | 144.27 | 144.75 | 143.70 | 144.19 | 2,611,144 | -0.15(-0.10%) |
Jul 26, 2016 | 144.34 | 144.85 | 143.83 | 144.34 | 2,465,954 | +0.20(+0.14%) |
Jul 25, 2016 | 144.87 | 145.00 | 143.60 | 144.14 | 2,483,906 | -0.46(-0.32%) |
Jul 22, 2016 | 144.72 | 144.85 | 143.89 | 144.60 | 3,142,024 | +0.25(+0.17%) |
Jul 21, 2016 | 146.01 | 146.22 | 144.19 | 144.35 | 3,961,692 | -1.82(-1.25%) |
Jul 20, 2016 | 146.81 | 146.94 | 145.69 | 146.17 | 2,855,304 | -0.75(-0.51%) |
Jul 19, 2016 | 146.06 | 146.99 | 145.85 | 146.92 | 3,543,308 | +0.35(+0.24%) |
Jul 18, 2016 | 146.00 | 146.71 | 146.00 | 146.57 | 3,128,028 | +0.60(+0.41%) |
Jul 15, 2016 | 146.25 | 146.44 | 145.12 | 145.97 | 3,860,775 | +0.24(+0.16%) |
Jul 14, 2016 | 146.25 | 146.66 | 145.46 | 145.73 | 3,322,937 | -0.20(-0.14%) |
Jul 13, 2016 | 144.88 | 145.99 | 144.41 | 145.93 | 3,274,262 | +1.26(+0.87%) |
Jul 12, 2016 | 144.53 | 145.03 | 143.98 | 144.67 | 3,158,169 | +0.74(+0.51%) |
Jul 11, 2016 | 143.75 | 144.23 | 143.43 | 143.93 | 3,194,589 | +0.28(+0.19%) |
Jul 08, 2016 | 143.35 | 143.74 | 141.91 | 143.65 | 3,718,126 | +1.74(+1.23%) |
Jul 07, 2016 | 142.38 | 143.04 | 141.19 | 141.91 | 2,863,842 | -0.60(-0.42%) |
Jul 06, 2016 | 141.90 | 142.64 | 140.95 | 142.51 | 2,804,121 | +0.28(+0.20%) |
Jul 05, 2016 | 143.19 | 143.56 | 141.76 | 142.23 | 3,425,738 | -1.73(-1.20%) |
Jul 01, 2016 | 144.59 | 143.96 | 143.96 | 143.96 | 2,874,400 | -0.83(-0.57%) |
Jun 30, 2016 | 142.21 | 144.82 | 142.10 | 144.79 | 5,196,420 | +2.67(+1.88%) |
Jun 29, 2016 | 141.30 | 142.12 | 139.91 | 142.12 | 4,256,926 | +1.84(+1.31%) |
Jun 28, 2016 | 139.79 | 140.36 | 138.29 | 140.28 | 5,312,249 | +1.78(+1.29%) |
Jun 27, 2016 | 138.79 | 139.00 | 136.65 | 138.50 | 6,380,418 | -1.21(-0.87%) |
Jun 24, 2016 | 140.74 | 142.00 | 139.47 | 139.71 | 12,476,305 | -6.27(-4.30%) |
Jun 23, 2016 | 144.97 | 146.00 | 144.59 | 145.98 | 4,489,882 | +2.04(+1.42%) |
Jun 22, 2016 | 143.63 | 144.66 | 143.57 | 143.94 | 3,659,672 | +0.41(+0.29%) |
Jun 21, 2016 | 142.06 | 143.63 | 141.85 | 143.53 | 3,677,391 | +1.86(+1.31%) |
Jun 20, 2016 | 141.96 | 142.94 | 141.63 | 141.67 | 4,038,747 | +0.94(+0.67%) |
Jun 17, 2016 | 141.98 | 142.00 | 140.45 | 140.73 | 5,394,069 | -1.26(-0.89%) |
Jun 16, 2016 | 140.09 | 142.05 | 138.96 | 141.99 | 3,639,484 | +1.54(+1.10%) |
Jun 15, 2016 | 141.74 | 142.17 | 140.32 | 140.45 | 3,219,370 | -0.85(-0.60%) |
Jun 14, 2016 | 140.79 | 141.54 | 140.51 | 141.30 | 3,475,970 | +0.36(+0.26%) |
Jun 13, 2016 | 141.23 | 142.65 | 140.94 | 140.94 | 2,994,572 | -0.82(-0.58%) |
Jun 10, 2016 | 141.31 | 142.36 | 141.24 | 141.76 | 2,579,843 | -0.47(-0.33%) |
Jun 09, 2016 | 142.05 | 142.51 | 141.16 | 142.23 | 2,187,497 | -0.30(-0.21%) |
Jun 08, 2016 | 141.57 | 142.69 | 141.53 | 142.53 | 2,390,545 | +1.12(+0.79%) |
Jun 07, 2016 | 142.16 | 142.49 | 141.39 | 141.41 | 2,729,798 | -0.41(-0.29%) |
Jun 06, 2016 | 141.62 | 142.50 | 141.39 | 141.82 | 2,686,954 | +0.68(+0.48%) |
Jun 03, 2016 | 141.16 | 141.52 | 140.11 | 141.14 | 3,153,331 | -0.97(-0.68%) |
Jun 02, 2016 | 141.65 | 142.11 | 140.96 | 142.11 | 2,757,262 | +0.12(+0.08%) |