Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 146.36 | 147.16 | 142.34 | 146.02 | 1,717,921 | -0.94(-0.64%) |
Aug 30, 2016 | 146.26 | 147.50 | 144.40 | 146.96 | 1,508,958 | +1.12(+0.77%) |
Aug 29, 2016 | 143.32 | 146.60 | 143.28 | 145.84 | 1,320,233 | +2.94(+2.06%) |
Aug 26, 2016 | 144.50 | 148.40 | 137.96 | 142.90 | 3,149,846 | -0.44(-0.31%) |
Aug 25, 2016 | 140.98 | 145.04 | 140.70 | 143.34 | 1,507,097 | -0.14(-0.10%) |
Aug 24, 2016 | 146.00 | 146.36 | 141.84 | 143.48 | 1,611,182 | -3.34(-2.27%) |
Aug 23, 2016 | 147.36 | 148.28 | 146.47 | 146.82 | 1,322,491 | +0.40(+0.27%) |
Aug 22, 2016 | 145.98 | 146.98 | 144.00 | 146.42 | 1,820,853 | -0.46(-0.31%) |
Aug 19, 2016 | 146.04 | 147.56 | 144.46 | 146.88 | 1,849,081 | -0.76(-0.51%) |
Aug 18, 2016 | 144.48 | 147.64 | 143.44 | 147.64 | 1,377,467 | +2.56(+1.76%) |
Aug 17, 2016 | 141.94 | 145.60 | 138.24 | 145.08 | 2,309,553 | +3.60(+2.54%) |
Aug 16, 2016 | 143.64 | 143.68 | 140.54 | 141.48 | 1,584,031 | -5.00(-3.41%) |
Aug 15, 2016 | 146.04 | 147.20 | 145.30 | 146.48 | 1,305,408 | +2.26(+1.57%) |
Aug 12, 2016 | 142.80 | 145.20 | 140.92 | 144.22 | 2,030,655 | +1.42(+0.99%) |
Aug 11, 2016 | 143.76 | 145.62 | 142.04 | 142.80 | 2,083,122 | +0.76(+0.54%) |
Aug 10, 2016 | 146.40 | 146.72 | 139.16 | 142.04 | 2,609,361 | -3.48(-2.39%) |
Aug 09, 2016 | 145.16 | 148.32 | 143.28 | 145.52 | 2,591,060 | +2.32(+1.62%) |
Aug 08, 2016 | 142.00 | 143.30 | 141.22 | 143.20 | 2,088,944 | +3.10(+2.21%) |
Aug 05, 2016 | 138.74 | 141.80 | 138.68 | 140.10 | 2,283,958 | +4.64(+3.43%) |
Aug 04, 2016 | 133.48 | 136.40 | 132.08 | 135.46 | 2,367,080 | +3.60(+2.73%) |
Aug 03, 2016 | 128.30 | 131.88 | 127.00 | 131.86 | 3,063,770 | +3.30(+2.57%) |
Aug 02, 2016 | 132.12 | 132.96 | 124.40 | 128.56 | 4,917,631 | -5.02(-3.76%) |
Aug 01, 2016 | 132.60 | 135.50 | 130.30 | 133.58 | 2,447,448 | +2.14(+1.63%) |
Jul 29, 2016 | 127.24 | 132.52 | 126.84 | 131.44 | 2,789,600 | +4.40(+3.46%) |
Jul 28, 2016 | 124.08 | 127.88 | 122.80 | 127.04 | 2,380,362 | +2.28(+1.83%) |
Jul 27, 2016 | 123.56 | 125.92 | 120.24 | 124.76 | 3,290,930 | +2.70(+2.21%) |
Jul 26, 2016 | 120.96 | 122.12 | 118.60 | 122.06 | 3,526,780 | +1.18(+0.98%) |
Jul 25, 2016 | 121.04 | 121.96 | 116.40 | 120.88 | 3,976,380 | +0.74(+0.62%) |
Jul 22, 2016 | 118.26 | 121.60 | 117.36 | 120.14 | 2,558,938 | +2.68(+2.28%) |
Jul 21, 2016 | 120.38 | 121.32 | 115.90 | 117.46 | 3,195,960 | -3.48(-2.88%) |
Jul 20, 2016 | 119.84 | 121.84 | 118.70 | 120.94 | 2,971,894 | +3.40(+2.89%) |
Jul 19, 2016 | 117.40 | 119.04 | 115.42 | 117.54 | 3,832,229 | +0.10(+0.08%) |
Jul 18, 2016 | 114.98 | 118.47 | 114.40 | 117.44 | 3,104,363 | +1.98(+1.72%) |
Jul 15, 2016 | 115.82 | 116.50 | 111.72 | 115.46 | 3,304,128 | +0.56(+0.49%) |
Jul 14, 2016 | 116.06 | 116.86 | 114.36 | 114.90 | 3,460,942 | +0.08(+0.07%) |
Jul 13, 2016 | 114.18 | 115.12 | 112.04 | 114.82 | 2,908,315 | +1.86(+1.65%) |
Jul 12, 2016 | 113.16 | 113.44 | 110.54 | 112.96 | 3,857,252 | +2.56(+2.32%) |
Jul 11, 2016 | 112.32 | 113.24 | 110.20 | 110.40 | 3,820,537 | -0.02(-0.02%) |
Jul 08, 2016 | 107.40 | 111.24 | 103.62 | 110.42 | 4,659,844 | +6.80(+6.56%) |
Jul 07, 2016 | 103.56 | 105.22 | 99.50 | 103.62 | 4,908,979 | +1.64(+1.61%) |
Jul 06, 2016 | 97.80 | 102.12 | 96.28 | 101.98 | 5,689,049 | +2.72(+2.74%) |
Jul 05, 2016 | 99.40 | 99.74 | 95.62 | 99.26 | 5,019,260 | -1.96(-1.94%) |
Jul 01, 2016 | 98.84 | 101.22 | 101.22 | 101.22 | 4,486,150 | +3.10(+3.16%) |
Jun 30, 2016 | 96.48 | 98.78 | 95.02 | 98.12 | 4,613,706 | +2.74(+2.87%) |
Jun 29, 2016 | 93.14 | 96.38 | 93.06 | 95.38 | 5,896,079 | +4.52(+4.97%) |
Jun 28, 2016 | 86.16 | 91.08 | 86.04 | 90.86 | 8,583,862 | +7.08(+8.45%) |
Jun 27, 2016 | 83.38 | 84.18 | 78.86 | 83.78 | 9,440,954 | -2.34(-2.72%) |
Jun 24, 2016 | 91.42 | 103.48 | 83.00 | 86.12 | 11,405,320 | -30.80(-26.34%) |
Jun 23, 2016 | 112.42 | 117.56 | 111.02 | 116.92 | 4,677,500 | +10.20(+9.56%) |
Jun 22, 2016 | 110.36 | 113.52 | 105.20 | 106.72 | 4,606,421 | -3.64(-3.30%) |
Jun 21, 2016 | 113.14 | 113.36 | 108.42 | 110.36 | 3,645,954 | -0.72(-0.65%) |
Jun 20, 2016 | 110.62 | 113.96 | 110.52 | 111.08 | 4,766,774 | +6.98(+6.71%) |
Jun 17, 2016 | 104.00 | 105.80 | 102.04 | 104.10 | 4,580,976 | +0.16(+0.15%) |
Jun 16, 2016 | 96.72 | 104.92 | 93.08 | 103.94 | 8,761,077 | +2.72(+2.69%) |
Jun 15, 2016 | 101.22 | 105.46 | 100.30 | 101.22 | 5,116,067 | +0.98(+0.98%) |
Jun 14, 2016 | 96.26 | 101.70 | 94.82 | 100.24 | 7,575,755 | +2.10(+2.14%) |
Jun 13, 2016 | 110.48 | 113.40 | 98.02 | 98.14 | 5,602,131 | -17.36(-15.03%) |
Jun 10, 2016 | 121.16 | 122.10 | 114.92 | 115.50 | 4,248,184 | -11.48(-9.04%) |
Jun 09, 2016 | 126.90 | 128.48 | 125.34 | 126.98 | 3,055,049 | -2.46(-1.90%) |
Jun 08, 2016 | 130.38 | 131.34 | 128.04 | 129.44 | 3,213,817 | -0.86(-0.66%) |
Jun 07, 2016 | 131.54 | 133.00 | 130.02 | 130.30 | 3,301,854 | -0.08(-0.06%) |
Jun 06, 2016 | 129.42 | 130.98 | 127.20 | 130.38 | 3,045,357 | +1.62(+1.26%) |
Jun 03, 2016 | 125.86 | 129.54 | 122.26 | 128.76 | 3,183,958 | +0.62(+0.48%) |
Jun 02, 2016 | 123.44 | 128.24 | 121.94 | 128.14 | 2,968,456 | +3.46(+2.78%) |