Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 144.04 | 144.88 | 142.52 | 144.21 | 4,333,710 | +0.08(+0.05%) |
Aug 30, 2016 | 141.46 | 144.26 | 141.65 | 144.14 | 3,445,186 | +2.68(+1.90%) |
Aug 29, 2016 | 141.23 | 142.30 | 140.85 | 141.46 | 3,091,799 | +0.76(+0.54%) |
Aug 26, 2016 | 141.36 | 142.47 | 140.18 | 140.69 | 2,833,773 | +0.06(+0.04%) |
Aug 25, 2016 | 139.94 | 140.75 | 139.54 | 140.63 | 1,700,303 | +0.51(+0.36%) |
Aug 24, 2016 | 140.53 | 141.31 | 139.75 | 140.13 | 2,400,955 | -0.66(-0.47%) |
Aug 23, 2016 | 141.57 | 142.29 | 140.70 | 140.79 | 2,318,188 | -0.15(-0.11%) |
Aug 22, 2016 | 140.72 | 141.49 | 139.78 | 140.94 | 1,708,265 | +0.03(+0.02%) |
Aug 19, 2016 | 140.18 | 141.48 | 139.45 | 140.91 | 2,171,592 | +0.14(+0.10%) |
Aug 18, 2016 | 140.16 | 141.19 | 139.56 | 140.77 | 2,065,124 | +0.33(+0.23%) |
Aug 17, 2016 | 140.67 | 140.99 | 139.65 | 140.44 | 2,432,331 | +0.02(+0.01%) |
Aug 16, 2016 | 139.86 | 141.36 | 139.63 | 140.42 | 2,977,171 | +0.09(+0.06%) |
Aug 15, 2016 | 138.91 | 140.58 | 138.85 | 140.34 | 2,620,225 | +1.95(+1.41%) |
Aug 12, 2016 | 137.90 | 138.49 | 137.39 | 138.39 | 1,699,686 | -0.52(-0.37%) |
Aug 11, 2016 | 137.50 | 139.24 | 137.27 | 138.91 | 2,156,034 | +1.42(+1.03%) |
Aug 10, 2016 | 138.56 | 138.69 | 137.34 | 137.49 | 1,953,667 | -1.06(-0.76%) |
Aug 09, 2016 | 137.75 | 139.51 | 137.75 | 138.55 | 2,308,503 | +0.52(+0.37%) |
Aug 08, 2016 | 137.41 | 139.01 | 137.34 | 138.03 | 2,673,810 | +0.63(+0.46%) |
Aug 05, 2016 | 135.42 | 137.44 | 134.96 | 137.41 | 3,156,863 | +3.43(+2.56%) |
Aug 04, 2016 | 134.12 | 134.70 | 133.44 | 133.98 | 2,366,024 | -0.25(-0.18%) |
Aug 03, 2016 | 132.62 | 134.74 | 132.40 | 134.23 | 2,695,112 | +1.93(+1.46%) |
Aug 02, 2016 | 133.64 | 134.33 | 131.71 | 132.29 | 3,754,336 | -1.80(-1.34%) |
Aug 01, 2016 | 134.62 | 135.57 | 133.88 | 134.09 | 2,731,952 | -0.53(-0.40%) |
Jul 29, 2016 | 135.22 | 135.79 | 134.49 | 134.62 | 2,817,234 | -1.46(-1.07%) |
Jul 28, 2016 | 135.79 | 136.45 | 134.65 | 136.08 | 2,415,245 | -0.39(-0.29%) |
Jul 27, 2016 | 136.65 | 137.47 | 135.98 | 136.47 | 2,733,912 | -0.14(-0.11%) |
Jul 26, 2016 | 136.21 | 136.91 | 135.14 | 136.62 | 2,533,707 | +0.55(+0.40%) |
Jul 25, 2016 | 135.33 | 136.76 | 135.30 | 136.07 | 2,307,513 | +0.09(+0.06%) |
Jul 22, 2016 | 135.88 | 136.25 | 135.51 | 135.98 | 2,137,167 | +0.31(+0.22%) |
Jul 21, 2016 | 137.08 | 137.24 | 135.44 | 135.68 | 3,535,633 | -1.46(-1.06%) |
Jul 20, 2016 | 137.79 | 138.08 | 134.97 | 137.13 | 4,185,192 | +0.30(+0.22%) |
Jul 19, 2016 | 137.35 | 139.09 | 136.25 | 136.83 | 6,369,741 | -1.63(-1.18%) |
Jul 18, 2016 | 137.63 | 139.10 | 137.34 | 138.46 | 5,581,678 | +1.43(+1.05%) |
Jul 15, 2016 | 138.06 | 138.29 | 136.23 | 137.02 | 3,631,438 | -0.76(-0.55%) |
Jul 14, 2016 | 135.88 | 138.38 | 135.64 | 137.79 | 6,001,029 | +3.92(+2.93%) |
Jul 13, 2016 | 133.09 | 134.17 | 132.37 | 133.87 | 5,044,551 | +0.85(+0.64%) |
Jul 12, 2016 | 130.55 | 133.30 | 130.48 | 133.02 | 6,039,002 | +4.01(+3.11%) |
Jul 11, 2016 | 128.42 | 129.68 | 128.33 | 129.01 | 3,588,536 | +1.54(+1.20%) |
Jul 08, 2016 | 126.61 | 127.94 | 124.61 | 127.48 | 3,870,911 | +2.86(+2.30%) |
Jul 07, 2016 | 123.77 | 125.54 | 123.70 | 124.61 | 3,041,188 | +1.20(+0.98%) |
Jul 06, 2016 | 121.17 | 123.72 | 120.90 | 123.41 | 3,469,893 | +0.96(+0.78%) |
Jul 05, 2016 | 124.38 | 124.56 | 121.50 | 122.45 | 4,651,166 | -3.22(-2.56%) |
Jul 01, 2016 | 125.88 | 125.67 | 125.67 | 125.67 | 3,653,142 | -0.28(-0.22%) |
Jun 30, 2016 | 124.33 | 126.21 | 123.23 | 125.95 | 5,342,017 | +2.61(+2.12%) |
Jun 29, 2016 | 121.73 | 123.38 | 121.16 | 123.34 | 4,486,697 | +2.62(+2.17%) |
Jun 28, 2016 | 120.55 | 120.90 | 118.53 | 120.72 | 5,946,294 | +2.46(+2.08%) |
Jun 27, 2016 | 118.74 | 119.72 | 117.15 | 118.26 | 8,724,583 | -1.99(-1.66%) |
Jun 24, 2016 | 121.25 | 124.12 | 119.46 | 120.26 | 11,138,526 | -9.16(-7.07%) |
Jun 23, 2016 | 127.63 | 129.53 | 127.28 | 129.41 | 3,467,790 | +3.83(+3.05%) |
Jun 22, 2016 | 125.47 | 127.26 | 125.45 | 125.58 | 2,932,146 | -0.18(-0.14%) |
Jun 21, 2016 | 125.89 | 126.16 | 124.72 | 125.76 | 2,860,326 | +0.51(+0.41%) |
Jun 20, 2016 | 125.89 | 127.58 | 125.11 | 125.25 | 3,936,947 | +1.79(+1.45%) |
Jun 17, 2016 | 124.30 | 125.66 | 123.31 | 123.46 | 5,068,406 | -0.84(-0.68%) |
Jun 16, 2016 | 122.92 | 124.61 | 121.67 | 124.30 | 4,123,862 | +0.40(+0.32%) |
Jun 15, 2016 | 124.75 | 126.05 | 123.68 | 123.90 | 3,515,915 | -0.03(-0.02%) |
Jun 14, 2016 | 125.65 | 126.35 | 123.30 | 123.93 | 5,980,368 | -2.07(-1.64%) |
Jun 13, 2016 | 126.31 | 128.27 | 125.96 | 126.00 | 3,993,911 | -1.07(-0.84%) |
Jun 10, 2016 | 128.30 | 128.56 | 126.79 | 127.06 | 5,114,640 | -2.78(-2.14%) |
Jun 09, 2016 | 130.37 | 130.79 | 129.24 | 129.84 | 3,199,226 | -1.25(-0.95%) |
Jun 08, 2016 | 131.56 | 132.73 | 130.47 | 131.09 | 2,862,741 | -0.45(-0.34%) |
Jun 07, 2016 | 133.26 | 133.49 | 131.54 | 131.54 | 2,935,608 | -1.60(-1.20%) |
Jun 06, 2016 | 132.45 | 133.86 | 132.05 | 133.14 | 2,996,644 | +1.18(+0.89%) |
Jun 03, 2016 | 132.12 | 132.70 | 130.43 | 131.96 | 5,107,085 | -3.06(-2.27%) |
Jun 02, 2016 | 135.75 | 135.91 | 134.33 | 135.02 | 2,662,503 | -0.59(-0.43%) |