Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 135.61 | 135.82 | 134.92 | 135.42 | 2,165,397 | -0.69(-0.51%) |
Aug 30, 2016 | 136.54 | 136.76 | 135.68 | 136.11 | 1,376,283 | -0.26(-0.19%) |
Aug 29, 2016 | 135.89 | 136.52 | 135.45 | 136.37 | 1,392,164 | +0.82(+0.61%) |
Aug 26, 2016 | 136.14 | 136.94 | 135.18 | 135.55 | 1,753,301 | -0.13(-0.09%) |
Aug 25, 2016 | 135.31 | 136.23 | 135.28 | 135.68 | 1,112,082 | +0.13(+0.09%) |
Aug 24, 2016 | 135.55 | 135.97 | 135.25 | 135.55 | 1,505,025 | -0.27(-0.20%) |
Aug 23, 2016 | 135.70 | 136.40 | 135.45 | 135.82 | 1,582,787 | +0.53(+0.39%) |
Aug 22, 2016 | 135.37 | 135.68 | 134.76 | 135.29 | 1,768,820 | -0.41(-0.30%) |
Aug 19, 2016 | 134.98 | 135.83 | 134.54 | 135.70 | 1,727,672 | +0.33(+0.24%) |
Aug 18, 2016 | 135.77 | 135.77 | 134.92 | 135.37 | 1,440,966 | -0.52(-0.38%) |
Aug 17, 2016 | 134.99 | 136.06 | 134.72 | 135.90 | 1,798,139 | +1.31(+0.97%) |
Aug 16, 2016 | 135.24 | 135.40 | 134.56 | 134.59 | 1,815,252 | -0.98(-0.73%) |
Aug 15, 2016 | 135.90 | 136.19 | 135.50 | 135.57 | 1,689,104 | +0.22(+0.16%) |
Aug 12, 2016 | 136.25 | 136.25 | 135.08 | 135.35 | 1,641,968 | -0.55(-0.40%) |
Aug 11, 2016 | 134.46 | 135.98 | 134.31 | 135.90 | 2,720,735 | +1.64(+1.22%) |
Aug 10, 2016 | 133.74 | 134.29 | 133.54 | 134.26 | 1,633,184 | +0.32(+0.24%) |
Aug 09, 2016 | 133.93 | 134.32 | 133.60 | 133.94 | 1,463,495 | -0.14(-0.11%) |
Aug 08, 2016 | 134.32 | 134.41 | 133.85 | 134.09 | 1,768,276 | +0.01(+0.01%) |
Aug 05, 2016 | 133.84 | 134.41 | 133.18 | 134.08 | 2,396,614 | +0.57(+0.43%) |
Aug 04, 2016 | 134.37 | 134.72 | 133.38 | 133.51 | 1,428,188 | -0.43(-0.32%) |
Aug 03, 2016 | 134.19 | 134.50 | 133.63 | 133.94 | 1,890,216 | +0.02(+0.01%) |
Aug 02, 2016 | 134.09 | 134.12 | 133.08 | 133.92 | 2,816,955 | +0.05(+0.04%) |
Aug 01, 2016 | 132.96 | 134.06 | 132.96 | 133.87 | 2,128,750 | -0.05(-0.04%) |
Jul 29, 2016 | 133.73 | 134.27 | 133.36 | 133.92 | 2,160,133 | +0.28(+0.21%) |
Jul 28, 2016 | 133.39 | 133.93 | 132.92 | 133.63 | 2,396,615 | -0.22(-0.16%) |
Jul 27, 2016 | 133.21 | 134.35 | 133.21 | 133.85 | 3,142,718 | +0.46(+0.34%) |
Jul 26, 2016 | 133.03 | 134.39 | 132.25 | 133.39 | 4,556,999 | -1.48(-1.10%) |
Jul 25, 2016 | 135.30 | 135.47 | 134.34 | 134.87 | 2,579,638 | -0.61(-0.45%) |
Jul 22, 2016 | 135.47 | 135.55 | 134.67 | 135.48 | 1,605,654 | +0.14(+0.10%) |
Jul 21, 2016 | 136.12 | 136.32 | 134.93 | 135.35 | 2,583,667 | -0.87(-0.64%) |
Jul 20, 2016 | 136.45 | 136.86 | 136.14 | 136.22 | 1,882,318 | +0.14(+0.10%) |
Jul 19, 2016 | 135.99 | 136.39 | 135.37 | 136.08 | 1,400,167 | +0.10(+0.07%) |
Jul 18, 2016 | 136.23 | 136.43 | 135.71 | 135.99 | 1,630,681 | -0.22(-0.16%) |
Jul 15, 2016 | 136.28 | 136.53 | 135.57 | 136.20 | 3,296,631 | +0.38(+0.28%) |
Jul 14, 2016 | 135.26 | 136.14 | 135.06 | 135.83 | 2,535,910 | +1.27(+0.94%) |
Jul 13, 2016 | 134.57 | 134.90 | 134.17 | 134.56 | 1,986,357 | +0.04(+0.03%) |
Jul 12, 2016 | 134.21 | 134.87 | 133.67 | 134.52 | 2,560,629 | +0.86(+0.65%) |
Jul 11, 2016 | 133.21 | 134.00 | 133.04 | 133.66 | 2,210,171 | +0.67(+0.50%) |
Jul 08, 2016 | 132.05 | 133.49 | 131.30 | 132.99 | 3,631,391 | +1.69(+1.29%) |
Jul 07, 2016 | 131.47 | 131.88 | 130.74 | 131.30 | 2,453,747 | -0.22(-0.17%) |
Jul 06, 2016 | 131.55 | 131.75 | 130.69 | 131.52 | 3,174,126 | -0.35(-0.27%) |
Jul 05, 2016 | 131.29 | 131.97 | 130.28 | 131.87 | 3,134,561 | +0.07(+0.05%) |
Jul 01, 2016 | 131.50 | 131.80 | 131.80 | 131.80 | 2,571,652 | +0.31(+0.24%) |
Jun 30, 2016 | 129.19 | 131.48 | 129.19 | 131.49 | 3,262,076 | +2.70(+2.10%) |
Jun 29, 2016 | 128.41 | 129.03 | 127.91 | 128.78 | 2,522,615 | +1.45(+1.14%) |
Jun 28, 2016 | 126.25 | 127.39 | 126.11 | 127.33 | 2,979,694 | +1.80(+1.44%) |
Jun 27, 2016 | 125.98 | 126.01 | 124.01 | 125.53 | 3,404,781 | -1.45(-1.14%) |
Jun 24, 2016 | 126.79 | 128.80 | 126.44 | 126.98 | 6,083,207 | -3.75(-2.87%) |
Jun 23, 2016 | 129.68 | 130.76 | 129.49 | 130.73 | 2,692,377 | +2.16(+1.68%) |
Jun 22, 2016 | 129.02 | 129.59 | 128.39 | 128.57 | 1,824,099 | -0.10(-0.08%) |
Jun 21, 2016 | 128.53 | 129.12 | 128.44 | 128.67 | 2,516,195 | +0.10(+0.08%) |
Jun 20, 2016 | 128.32 | 129.74 | 128.30 | 128.57 | 2,880,487 | +1.72(+1.36%) |
Jun 17, 2016 | 127.64 | 127.64 | 126.46 | 126.85 | 4,592,136 | -0.74(-0.58%) |
Jun 16, 2016 | 125.65 | 127.94 | 125.11 | 127.59 | 3,505,590 | +1.60(+1.27%) |
Jun 15, 2016 | 126.10 | 126.79 | 125.74 | 125.99 | 2,256,450 | +0.14(+0.11%) |
Jun 14, 2016 | 125.61 | 126.00 | 125.09 | 125.85 | 2,692,533 | +0.36(+0.29%) |
Jun 13, 2016 | 126.48 | 126.62 | 125.47 | 125.49 | 2,836,664 | -1.07(-0.85%) |
Jun 10, 2016 | 127.09 | 127.12 | 126.05 | 126.56 | 2,827,968 | -1.18(-0.92%) |
Jun 09, 2016 | 128.02 | 128.75 | 127.20 | 127.74 | 2,941,737 | -0.97(-0.75%) |
Jun 08, 2016 | 128.36 | 129.09 | 128.13 | 128.71 | 2,243,976 | +0.38(+0.30%) |
Jun 07, 2016 | 127.83 | 128.76 | 127.81 | 128.33 | 2,294,897 | +0.62(+0.49%) |
Jun 06, 2016 | 126.78 | 128.09 | 126.58 | 127.70 | 2,012,045 | +1.28(+1.01%) |
Jun 03, 2016 | 126.18 | 126.64 | 125.77 | 126.43 | 1,909,182 | +0.25(+0.20%) |
Jun 02, 2016 | 126.67 | 126.67 | 125.59 | 126.17 | 2,637,824 | -0.49(-0.39%) |