Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 158.91 | 159.10 | 156.42 | 158.38 | 332,613 | -0.38(-0.24%) |
Aug 30, 2016 | 157.85 | 158.96 | 155.05 | 158.76 | 316,025 | +1.06(+0.67%) |
Aug 29, 2016 | 156.88 | 158.79 | 156.33 | 157.70 | 254,299 | +1.55(+0.99%) |
Aug 26, 2016 | 155.79 | 156.97 | 155.12 | 156.15 | 113,749 | +0.20(+0.13%) |
Aug 25, 2016 | 154.86 | 156.49 | 154.46 | 155.95 | 128,220 | +0.55(+0.35%) |
Aug 24, 2016 | 154.68 | 155.40 | 152.31 | 155.40 | 270,634 | +0.51(+0.33%) |
Aug 23, 2016 | 155.96 | 156.04 | 154.37 | 154.90 | 228,068 | -0.40(-0.26%) |
Aug 22, 2016 | 156.66 | 156.87 | 154.57 | 155.30 | 213,206 | -1.36(-0.87%) |
Aug 19, 2016 | 156.10 | 157.80 | 156.10 | 156.66 | 224,531 | -0.17(-0.11%) |
Aug 18, 2016 | 154.89 | 157.37 | 154.53 | 156.83 | 196,381 | +2.13(+1.38%) |
Aug 17, 2016 | 153.54 | 155.18 | 153.09 | 154.70 | 164,996 | +1.47(+0.96%) |
Aug 16, 2016 | 154.39 | 154.51 | 152.93 | 153.23 | 126,071 | -1.34(-0.87%) |
Aug 15, 2016 | 152.98 | 155.11 | 152.44 | 154.58 | 158,066 | +2.13(+1.40%) |
Aug 12, 2016 | 152.30 | 153.00 | 151.32 | 152.44 | 129,075 | +0.22(+0.14%) |
Aug 11, 2016 | 152.72 | 152.91 | 151.51 | 152.23 | 153,932 | -0.11(-0.07%) |
Aug 10, 2016 | 152.03 | 153.42 | 151.13 | 152.34 | 319,424 | +0.63(+0.42%) |
Aug 09, 2016 | 151.52 | 152.47 | 151.37 | 151.71 | 190,050 | -0.07(-0.04%) |
Aug 08, 2016 | 152.86 | 153.54 | 151.69 | 151.78 | 240,629 | -0.99(-0.65%) |
Aug 05, 2016 | 153.09 | 153.11 | 150.94 | 152.77 | 193,875 | +0.39(+0.26%) |
Aug 04, 2016 | 152.32 | 152.86 | 150.78 | 152.38 | 224,177 | +0.63(+0.41%) |
Aug 03, 2016 | 151.83 | 152.43 | 151.10 | 151.75 | 210,741 | -0.08(-0.06%) |
Aug 02, 2016 | 151.62 | 152.68 | 149.30 | 151.83 | 479,441 | +0.34(+0.22%) |
Aug 01, 2016 | 152.43 | 152.45 | 149.55 | 151.50 | 382,360 | -0.18(-0.12%) |
Jul 29, 2016 | 150.25 | 153.30 | 150.25 | 151.67 | 554,315 | +1.78(+1.19%) |
Jul 28, 2016 | 143.32 | 149.97 | 142.53 | 149.89 | 356,678 | +5.59(+3.88%) |
Jul 27, 2016 | 144.64 | 145.37 | 143.09 | 144.30 | 387,383 | +0.08(+0.06%) |
Jul 26, 2016 | 144.28 | 144.48 | 142.90 | 144.21 | 182,240 | +0.22(+0.16%) |
Jul 25, 2016 | 143.68 | 144.46 | 142.02 | 143.99 | 239,821 | +0.69(+0.48%) |
Jul 22, 2016 | 141.67 | 143.83 | 141.67 | 143.30 | 170,876 | +1.28(+0.90%) |
Jul 21, 2016 | 142.59 | 142.59 | 140.85 | 142.03 | 210,762 | -0.63(-0.44%) |
Jul 20, 2016 | 142.50 | 143.45 | 141.67 | 142.66 | 144,902 | +0.02(+0.01%) |
Jul 19, 2016 | 140.95 | 142.69 | 140.41 | 142.64 | 211,862 | +1.93(+1.37%) |
Jul 18, 2016 | 142.69 | 142.69 | 140.51 | 140.71 | 246,676 | -1.35(-0.95%) |
Jul 15, 2016 | 141.49 | 142.70 | 140.14 | 142.06 | 235,825 | -0.09(-0.07%) |
Jul 14, 2016 | 142.49 | 142.80 | 141.17 | 142.15 | 340,210 | +0.76(+0.54%) |
Jul 13, 2016 | 142.05 | 142.82 | 140.87 | 141.39 | 356,123 | -0.36(-0.25%) |
Jul 12, 2016 | 142.22 | 142.37 | 140.79 | 141.75 | 271,946 | +0.25(+0.18%) |
Jul 11, 2016 | 143.93 | 144.13 | 141.47 | 141.49 | 475,960 | -0.85(-0.60%) |
Jul 08, 2016 | 141.29 | 143.20 | 140.05 | 142.35 | 441,481 | +2.30(+1.64%) |
Jul 07, 2016 | 140.73 | 141.29 | 138.98 | 140.05 | 430,210 | +4.39(+3.24%) |
Jul 05, 2016 | 134.67 | 135.84 | 133.41 | 135.66 | 342,807 | +0.94(+0.70%) |
Jul 01, 2016 | 135.84 | 134.72 | 134.72 | 134.72 | 270,085 | -1.70(-1.24%) |
Jun 30, 2016 | 134.11 | 136.60 | 133.20 | 136.42 | 448,041 | +3.17(+2.38%) |
Jun 29, 2016 | 133.63 | 135.19 | 132.27 | 133.25 | 411,399 | +0.71(+0.54%) |
Jun 28, 2016 | 128.51 | 133.10 | 128.32 | 132.53 | 510,512 | +5.06(+3.97%) |
Jun 27, 2016 | 129.14 | 129.29 | 126.51 | 127.48 | 497,383 | -3.11(-2.38%) |
Jun 24, 2016 | 130.35 | 133.46 | 129.36 | 130.58 | 4,205,438 | -4.64(-3.43%) |
Jun 23, 2016 | 131.69 | 135.24 | 131.69 | 135.23 | 450,587 | +4.59(+3.51%) |
Jun 22, 2016 | 129.82 | 131.82 | 129.82 | 130.64 | 379,412 | +0.48(+0.37%) |
Jun 21, 2016 | 132.69 | 132.69 | 129.02 | 130.16 | 384,928 | -2.08(-1.58%) |
Jun 20, 2016 | 131.70 | 133.41 | 131.43 | 132.24 | 294,918 | +0.44(+0.33%) |
Jun 17, 2016 | 134.10 | 134.52 | 131.73 | 131.80 | 462,716 | -1.91(-1.43%) |
Jun 16, 2016 | 131.92 | 133.77 | 131.37 | 133.72 | 157,524 | +0.86(+0.65%) |
Jun 15, 2016 | 133.05 | 133.65 | 131.40 | 132.85 | 271,525 | +0.10(+0.08%) |
Jun 14, 2016 | 132.81 | 133.70 | 132.24 | 132.75 | 250,819 | -0.54(-0.41%) |
Jun 13, 2016 | 132.14 | 133.56 | 130.89 | 133.29 | 588,416 | +0.22(+0.16%) |
Jun 10, 2016 | 132.24 | 133.80 | 131.80 | 133.08 | 261,095 | -0.37(-0.27%) |
Jun 09, 2016 | 134.16 | 134.28 | 132.57 | 133.44 | 256,200 | -1.24(-0.92%) |
Jun 08, 2016 | 132.72 | 134.68 | 132.24 | 134.68 | 267,029 | +1.69(+1.27%) |
Jun 07, 2016 | 134.09 | 134.09 | 132.25 | 132.99 | 346,339 | -1.41(-1.05%) |
Jun 06, 2016 | 133.87 | 134.77 | 133.29 | 134.40 | 353,558 | +1.45(+1.09%) |
Jun 03, 2016 | 132.76 | 133.58 | 131.02 | 132.95 | 225,909 | +0.23(+0.18%) |
Jun 02, 2016 | 131.36 | 132.89 | 131.16 | 132.71 | 416,892 | +0.75(+0.57%) |