Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 140.24 | 140.40 | 138.81 | 139.50 | 674,260 | -0.94(-0.67%) |
Aug 30, 2016 | 140.43 | 140.81 | 139.88 | 140.44 | 352,412 | +0.23(+0.16%) |
Aug 29, 2016 | 139.91 | 140.73 | 139.81 | 140.21 | 378,691 | +0.65(+0.47%) |
Aug 26, 2016 | 139.82 | 140.94 | 138.70 | 139.56 | 640,627 | -0.07(-0.05%) |
Aug 25, 2016 | 139.21 | 140.26 | 138.74 | 139.63 | 616,264 | +0.07(+0.05%) |
Aug 24, 2016 | 140.91 | 141.32 | 139.22 | 139.56 | 1,141,234 | -1.42(-1.01%) |
Aug 23, 2016 | 140.41 | 141.36 | 140.37 | 140.98 | 499,140 | +1.02(+0.73%) |
Aug 22, 2016 | 139.21 | 140.08 | 138.90 | 139.95 | 668,918 | +0.50(+0.36%) |
Aug 19, 2016 | 139.14 | 139.74 | 138.78 | 139.45 | 363,348 | -0.06(-0.04%) |
Aug 18, 2016 | 138.52 | 139.51 | 138.39 | 139.51 | 444,738 | +0.96(+0.69%) |
Aug 17, 2016 | 139.15 | 139.33 | 137.77 | 138.55 | 609,250 | -0.66(-0.47%) |
Aug 16, 2016 | 140.25 | 140.25 | 139.04 | 139.21 | 696,914 | -1.28(-0.91%) |
Aug 15, 2016 | 139.44 | 140.87 | 139.44 | 140.49 | 861,323 | +1.35(+0.97%) |
Aug 12, 2016 | 138.66 | 139.37 | 138.54 | 139.14 | 455,799 | +0.27(+0.19%) |
Aug 11, 2016 | 138.71 | 139.19 | 138.19 | 138.87 | 313,561 | +0.68(+0.49%) |
Aug 10, 2016 | 139.24 | 139.44 | 137.65 | 138.19 | 777,272 | -1.06(-0.76%) |
Aug 09, 2016 | 138.81 | 139.45 | 138.76 | 139.25 | 429,486 | +0.37(+0.27%) |
Aug 08, 2016 | 139.36 | 139.73 | 138.65 | 138.88 | 514,114 | -0.29(-0.21%) |
Aug 05, 2016 | 138.42 | 139.48 | 137.95 | 139.18 | 913,470 | +1.66(+1.21%) |
Aug 04, 2016 | 137.47 | 138.28 | 137.21 | 137.52 | 503,258 | +0.16(+0.12%) |
Aug 03, 2016 | 136.23 | 137.37 | 135.88 | 137.35 | 1,330,169 | +0.88(+0.65%) |
Aug 02, 2016 | 138.56 | 138.56 | 135.90 | 136.47 | 1,556,109 | -2.04(-1.47%) |
Aug 01, 2016 | 138.29 | 138.96 | 137.44 | 138.51 | 2,786,476 | +0.51(+0.37%) |
Jul 29, 2016 | 137.76 | 138.79 | 136.74 | 138.00 | 1,075,020 | +0.17(+0.12%) |
Jul 28, 2016 | 137.73 | 138.24 | 137.42 | 137.83 | 361,934 | -0.05(-0.03%) |
Jul 27, 2016 | 137.59 | 138.02 | 137.00 | 137.88 | 564,923 | +0.66(+0.48%) |
Jul 26, 2016 | 136.62 | 137.56 | 136.28 | 137.21 | 534,379 | +0.55(+0.40%) |
Jul 25, 2016 | 136.60 | 136.87 | 136.14 | 136.66 | 465,492 | -0.14(-0.10%) |
Jul 22, 2016 | 135.69 | 137.08 | 135.48 | 136.81 | 460,789 | +1.18(+0.87%) |
Jul 21, 2016 | 136.18 | 136.99 | 135.22 | 135.63 | 536,117 | -0.75(-0.55%) |
Jul 20, 2016 | 135.36 | 136.73 | 134.96 | 136.38 | 599,054 | +1.42(+1.05%) |
Jul 19, 2016 | 135.72 | 136.04 | 134.63 | 134.96 | 560,421 | -0.78(-0.57%) |
Jul 18, 2016 | 135.39 | 136.29 | 135.27 | 135.73 | 551,531 | +0.19(+0.14%) |
Jul 15, 2016 | 135.78 | 136.06 | 135.12 | 135.54 | 553,979 | +0.37(+0.27%) |
Jul 14, 2016 | 136.18 | 136.60 | 135.15 | 135.17 | 1,657,155 | +0.03(+0.02%) |
Jul 13, 2016 | 136.60 | 136.85 | 135.03 | 135.15 | 1,603,639 | -0.87(-0.64%) |
Jul 12, 2016 | 135.59 | 136.78 | 135.13 | 136.02 | 1,426,812 | +1.53(+1.14%) |
Jul 11, 2016 | 134.00 | 134.89 | 133.83 | 134.49 | 1,053,333 | +1.35(+1.01%) |
Jul 08, 2016 | 131.25 | 133.47 | 130.17 | 133.14 | 921,950 | +2.97(+2.28%) |
Jul 07, 2016 | 130.04 | 130.82 | 129.27 | 130.17 | 837,615 | +0.46(+0.35%) |
Jul 06, 2016 | 127.89 | 129.76 | 127.80 | 129.72 | 1,712,302 | +1.14(+0.89%) |
Jul 05, 2016 | 129.74 | 130.05 | 127.86 | 128.58 | 825,102 | -1.63(-1.26%) |
Jul 01, 2016 | 129.66 | 130.21 | 130.21 | 130.21 | 1,238,062 | +0.53(+0.41%) |
Jun 30, 2016 | 127.66 | 129.69 | 127.06 | 129.68 | 1,541,536 | +2.21(+1.74%) |
Jun 29, 2016 | 126.13 | 127.58 | 125.85 | 127.47 | 885,534 | +2.88(+2.31%) |
Jun 28, 2016 | 123.68 | 125.12 | 123.40 | 124.59 | 1,127,337 | +1.98(+1.62%) |
Jun 27, 2016 | 124.98 | 125.14 | 121.82 | 122.60 | 1,707,650 | -3.88(-3.06%) |
Jun 24, 2016 | 126.02 | 128.33 | 125.20 | 126.48 | 1,557,127 | -5.25(-3.98%) |
Jun 23, 2016 | 130.34 | 131.79 | 130.23 | 131.72 | 555,635 | +2.60(+2.01%) |
Jun 22, 2016 | 129.68 | 130.64 | 129.00 | 129.12 | 1,001,359 | -0.44(-0.34%) |
Jun 21, 2016 | 130.35 | 130.35 | 128.69 | 129.57 | 1,583,570 | -0.54(-0.41%) |
Jun 20, 2016 | 130.47 | 131.53 | 130.17 | 130.11 | 1,395,574 | +1.56(+1.21%) |
Jun 17, 2016 | 129.38 | 129.69 | 128.36 | 128.55 | 738,705 | -1.20(-0.93%) |
Jun 16, 2016 | 128.80 | 129.77 | 127.73 | 129.75 | 841,555 | -0.03(-0.02%) |
Jun 15, 2016 | 129.90 | 130.87 | 129.60 | 129.78 | 372,309 | +0.24(+0.18%) |
Jun 14, 2016 | 129.12 | 130.13 | 128.43 | 129.54 | 826,712 | -0.14(-0.11%) |
Jun 13, 2016 | 130.62 | 131.46 | 129.46 | 129.68 | 755,966 | -1.55(-1.18%) |
Jun 10, 2016 | 131.99 | 132.17 | 130.78 | 131.23 | 948,900 | -2.11(-1.58%) |
Jun 09, 2016 | 133.95 | 134.15 | 132.99 | 133.34 | 777,203 | -1.13(-0.84%) |
Jun 08, 2016 | 133.63 | 134.69 | 133.49 | 134.48 | 572,646 | +0.89(+0.67%) |
Jun 07, 2016 | 133.29 | 134.03 | 132.79 | 133.59 | 725,422 | +0.36(+0.27%) |
Jun 06, 2016 | 131.88 | 133.54 | 131.50 | 133.23 | 302,927 | +1.46(+1.10%) |
Jun 03, 2016 | 132.49 | 132.49 | 130.66 | 131.77 | 389,277 | -0.97(-0.73%) |
Jun 02, 2016 | 131.00 | 132.75 | 131.00 | 132.75 | 390,127 | +1.41(+1.07%) |