Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 202.51 | 203.11 | 199.78 | 200.85 | 355,276 | -2.15(-1.06%) |
Aug 30, 2016 | 201.75 | 203.29 | 201.56 | 203.00 | 481,757 | +1.57(+0.78%) |
Aug 29, 2016 | 199.54 | 202.66 | 199.19 | 201.43 | 215,500 | +2.40(+1.21%) |
Aug 26, 2016 | 196.96 | 199.56 | 196.96 | 199.03 | 257,059 | +2.10(+1.07%) |
Aug 25, 2016 | 196.72 | 198.02 | 195.71 | 196.93 | 157,184 | +0.32(+0.16%) |
Aug 24, 2016 | 197.50 | 198.70 | 196.47 | 196.61 | 207,621 | -0.97(-0.49%) |
Aug 23, 2016 | 198.50 | 198.56 | 196.99 | 197.58 | 186,722 | -0.26(-0.13%) |
Aug 22, 2016 | 196.00 | 198.20 | 194.85 | 197.84 | 269,677 | +1.74(+0.89%) |
Aug 19, 2016 | 193.96 | 196.52 | 193.77 | 196.10 | 277,866 | +2.00(+1.03%) |
Aug 18, 2016 | 192.72 | 195.30 | 191.94 | 194.10 | 333,955 | +2.10(+1.09%) |
Aug 17, 2016 | 191.93 | 193.30 | 191.42 | 192.00 | 996,005 | +0.15(+0.08%) |
Aug 16, 2016 | 192.99 | 192.99 | 190.28 | 191.85 | 251,374 | -0.38(-0.20%) |
Aug 15, 2016 | 191.50 | 193.79 | 191.29 | 192.23 | 236,407 | +0.94(+0.49%) |
Aug 12, 2016 | 190.65 | 191.50 | 189.10 | 191.29 | 202,014 | +0.80(+0.42%) |
Aug 11, 2016 | 189.92 | 191.81 | 189.63 | 190.49 | 252,663 | +1.77(+0.94%) |
Aug 10, 2016 | 190.41 | 190.41 | 187.59 | 188.72 | 171,554 | -1.32(-0.69%) |
Aug 09, 2016 | 190.72 | 191.37 | 189.40 | 190.04 | 205,901 | -0.07(-0.04%) |
Aug 08, 2016 | 190.76 | 192.06 | 189.53 | 190.11 | 247,155 | +0.26(+0.14%) |
Aug 05, 2016 | 188.21 | 191.85 | 188.21 | 189.85 | 285,508 | +3.25(+1.74%) |
Aug 04, 2016 | 185.40 | 187.15 | 184.78 | 186.60 | 627,118 | -5.89(-3.06%) |
Aug 03, 2016 | 192.60 | 193.28 | 191.35 | 192.49 | 241,070 | +0.34(+0.18%) |
Aug 02, 2016 | 192.60 | 195.25 | 190.57 | 192.15 | 247,861 | -3.46(-1.77%) |
Jul 29, 2016 | 195.61 | 195.61 | 195.61 | 0 | +0.79(+0.41%) | |
Jul 28, 2016 | 192.87 | 195.42 | 192.43 | 194.82 | 289,913 | +1.79(+0.93%) |
Jul 27, 2016 | 194.25 | 194.25 | 190.70 | 193.03 | 359,674 | -0.39(-0.20%) |
Jul 26, 2016 | 194.59 | 194.71 | 192.53 | 193.42 | 348,475 | -0.84(-0.43%) |
Jul 25, 2016 | 195.98 | 196.97 | 194.03 | 194.26 | 331,858 | -1.72(-0.88%) |
Jul 22, 2016 | 196.00 | 197.17 | 194.27 | 195.98 | 352,046 | +1.15(+0.59%) |
Jul 21, 2016 | 195.69 | 199.68 | 193.49 | 194.83 | 364,447 | -1.43(-0.73%) |
Jul 20, 2016 | 185.04 | 198.12 | 185.04 | 196.26 | 762,272 | +10.26(+5.52%) |
Jul 19, 2016 | 186.04 | 188.73 | 185.07 | 186.00 | 456,060 | -0.10(-0.05%) |
Jul 18, 2016 | 182.82 | 186.10 | 182.46 | 186.10 | 273,764 | +3.25(+1.78%) |
Jul 15, 2016 | 183.46 | 183.54 | 182.37 | 182.85 | 230,557 | +0.15(+0.08%) |
Jul 14, 2016 | 182.00 | 184.84 | 181.00 | 182.70 | 517,628 | +2.09(+1.16%) |
Jul 13, 2016 | 177.97 | 181.27 | 177.42 | 180.61 | 411,829 | +2.67(+1.50%) |
Jul 12, 2016 | 175.00 | 178.54 | 175.00 | 177.94 | 330,698 | +3.49(+2.00%) |
Jul 11, 2016 | 174.10 | 176.34 | 174.00 | 174.45 | 320,954 | +0.55(+0.32%) |
Jul 08, 2016 | 174.95 | 169.42 | 173.90 | 310,409 | +4.48(+2.64%) | |
Jul 07, 2016 | 170.00 | 170.79 | 168.58 | 169.42 | 273,258 | +0.41(+0.24%) |
Jul 05, 2016 | 170.50 | 170.50 | 168.28 | 169.01 | 522,240 | -2.09(-1.22%) |
Jul 04, 2016 | 168.00 | 172.50 | 167.85 | 171.10 | 221,326 | +4.77(+2.87%) |
Jun 30, 2016 | 166.33 | 166.33 | 166.33 | 0 | +2.28(+1.39%) | |
Jun 29, 2016 | 162.62 | 164.72 | 162.27 | 164.05 | 367,173 | +3.06(+1.90%) |
Jun 28, 2016 | 159.14 | 161.94 | 158.81 | 160.99 | 408,862 | +2.81(+1.78%) |
Jun 27, 2016 | 160.04 | 160.04 | 156.67 | 158.18 | 504,621 | -2.80(-1.74%) |
Jun 24, 2016 | 160.54 | 163.72 | 160.33 | 160.98 | 588,654 | -5.13(-3.09%) |
Jun 23, 2016 | 164.91 | 166.56 | 164.09 | 166.11 | 457,098 | +2.75(+1.68%) |
Jun 22, 2016 | 159.19 | 164.32 | 159.19 | 163.36 | 556,732 | +4.06(+2.55%) |
Jun 21, 2016 | 158.54 | 160.83 | 156.01 | 159.30 | 700,496 | -3.80(-2.33%) |
Jun 20, 2016 | 166.02 | 166.89 | 162.55 | 163.10 | 311,491 | -1.10(-0.67%) |
Jun 17, 2016 | 161.11 | 165.34 | 161.00 | 164.20 | 1,274,293 | +2.88(+1.79%) |
Jun 16, 2016 | 163.02 | 163.02 | 160.00 | 161.32 | 554,961 | -1.87(-1.15%) |
Jun 15, 2016 | 163.60 | 165.38 | 163.19 | 163.19 | 339,103 | -0.33(-0.20%) |
Jun 14, 2016 | 163.99 | 164.29 | 163.03 | 163.52 | 334,181 | -0.46(-0.28%) |
Jun 13, 2016 | 165.00 | 165.85 | 163.03 | 163.98 | 545,971 | -1.83(-1.10%) |
Jun 10, 2016 | 170.00 | 170.27 | 165.70 | 165.81 | 540,576 | -4.82(-2.82%) |
Jun 09, 2016 | 172.98 | 172.98 | 170.28 | 170.63 | 226,973 | -2.81(-1.62%) |
Jun 08, 2016 | 174.04 | 175.60 | 173.01 | 173.44 | 298,407 | -0.26(-0.15%) |
Jun 07, 2016 | 171.98 | 174.36 | 171.75 | 173.70 | 293,876 | +2.26(+1.32%) |
Jun 06, 2016 | 172.21 | 172.53 | 170.08 | 171.44 | 242,985 | -0.31(-0.18%) |
Jun 03, 2016 | 170.02 | 172.21 | 168.10 | 171.75 | 259,389 | +1.09(+0.64%) |
Jun 02, 2016 | 170.02 | 171.26 | 169.51 | 170.66 | 191,624 | -0.19(-0.11%) |