Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 139.30 | 139.30 | 136.50 | 136.50 | 3,113 | -1.75(-1.27%) |
Aug 30, 2016 | 140.00 | 140.70 | 137.20 | 138.25 | 1,889 | -1.75(-1.25%) |
Aug 29, 2016 | 137.20 | 141.05 | 136.85 | 140.00 | 2,692 | +3.50(+2.56%) |
Aug 26, 2016 | 139.30 | 140.00 | 133.35 | 136.50 | 2,205 | -1.05(-0.76%) |
Aug 25, 2016 | 136.50 | 138.25 | 133.35 | 137.55 | 4,718 | +1.05(+0.77%) |
Aug 24, 2016 | 139.30 | 140.70 | 135.45 | 136.50 | 5,596 | -2.80(-2.01%) |
Aug 23, 2016 | 143.50 | 144.76 | 137.55 | 139.30 | 8,493 | -4.90(-3.40%) |
Aug 22, 2016 | 145.95 | 146.30 | 140.35 | 144.20 | 3,930 | -0.70(-0.48%) |
Aug 19, 2016 | 151.55 | 153.09 | 140.88 | 144.90 | 8,118 | -5.60(-3.72%) |
Aug 18, 2016 | 157.50 | 159.80 | 150.50 | 150.50 | 7,367 | -8.75(-5.49%) |
Aug 17, 2016 | 158.90 | 160.30 | 157.85 | 159.25 | 3,517 | +0.00(+0.00%) |
Aug 16, 2016 | 164.85 | 171.15 | 157.50 | 159.25 | 4,478 | -6.65(-4.01%) |
Aug 15, 2016 | 161.00 | 166.25 | 157.85 | 165.90 | 5,820 | +2.80(+1.72%) |
Aug 12, 2016 | 164.85 | 168.00 | 161.35 | 163.10 | 5,504 | -6.65(-3.92%) |
Aug 11, 2016 | 174.30 | 178.50 | 150.85 | 169.75 | 24,709 | -35.35(-17.24%) |
Aug 10, 2016 | 207.90 | 214.55 | 203.00 | 205.10 | 4,190 | -3.15(-1.51%) |
Aug 09, 2016 | 215.95 | 217.35 | 204.40 | 208.25 | 2,239 | -8.78(-4.05%) |
Aug 08, 2016 | 211.75 | 221.20 | 210.74 | 217.03 | 3,159 | +6.69(+3.18%) |
Aug 05, 2016 | 211.75 | 214.55 | 210.00 | 210.35 | 1,316 | -0.35(-0.17%) |
Aug 04, 2016 | 203.00 | 214.69 | 203.00 | 210.70 | 1,407 | +8.05(+3.97%) |
Aug 03, 2016 | 199.50 | 205.10 | 198.10 | 202.65 | 867 | +2.80(+1.40%) |
Aug 02, 2016 | 203.70 | 206.50 | 198.10 | 199.85 | 1,523 | -1.75(-0.87%) |
Aug 01, 2016 | 213.50 | 216.30 | 197.75 | 201.60 | 3,610 | -11.90(-5.57%) |
Jul 29, 2016 | 208.25 | 216.30 | 203.70 | 213.50 | 2,315 | +5.25(+2.52%) |
Jul 28, 2016 | 203.70 | 208.60 | 203.03 | 208.25 | 1,421 | +3.85(+1.88%) |
Jul 27, 2016 | 205.45 | 208.25 | 203.70 | 204.40 | 1,293 | -0.70(-0.34%) |
Jul 26, 2016 | 199.15 | 206.50 | 198.10 | 205.10 | 2,164 | +5.60(+2.81%) |
Jul 25, 2016 | 197.40 | 201.25 | 194.25 | 199.50 | 1,696 | +3.50(+1.79%) |
Jul 22, 2016 | 190.75 | 196.70 | 189.38 | 196.00 | 1,559 | +5.25(+2.75%) |
Jul 21, 2016 | 191.45 | 195.65 | 190.75 | 190.75 | 2,279 | -1.40(-0.73%) |
Jul 20, 2016 | 195.30 | 198.80 | 191.10 | 192.15 | 1,450 | -1.40(-0.72%) |
Jul 19, 2016 | 196.00 | 200.48 | 192.50 | 193.55 | 1,507 | -2.45(-1.25%) |
Jul 18, 2016 | 195.65 | 197.40 | 192.50 | 196.00 | 2,203 | +0.35(+0.18%) |
Jul 15, 2016 | 201.25 | 202.12 | 194.25 | 195.65 | 3,696 | -4.90(-2.44%) |
Jul 14, 2016 | 194.25 | 207.20 | 193.90 | 200.55 | 5,834 | +6.65(+3.43%) |
Jul 13, 2016 | 198.10 | 207.90 | 193.20 | 193.90 | 3,048 | -4.20(-2.12%) |
Jul 12, 2016 | 200.55 | 203.70 | 197.40 | 198.10 | 3,363 | -1.75(-0.88%) |
Jul 11, 2016 | 199.50 | 207.72 | 196.00 | 199.85 | 3,910 | -0.70(-0.35%) |
Jul 08, 2016 | 204.05 | 202.30 | 198.45 | 200.55 | 4,822 | -1.75(-0.87%) |
Jul 07, 2016 | 204.75 | 207.55 | 198.10 | 202.30 | 3,363 | -8.40(-3.99%) |
Jul 05, 2016 | 212.45 | 212.45 | 208.60 | 210.70 | 1,444 | -4.20(-1.95%) |
Jul 01, 2016 | 214.20 | 214.90 | 214.90 | 214.90 | 2,834 | -3.50(-1.60%) |
Jun 30, 2016 | 213.50 | 221.55 | 211.75 | 218.40 | 2,572 | +6.65(+3.14%) |
Jun 29, 2016 | 210.35 | 212.80 | 208.43 | 211.75 | 2,080 | +2.45(+1.17%) |
Jun 28, 2016 | 200.90 | 210.00 | 198.45 | 209.30 | 2,018 | +10.50(+5.28%) |
Jun 27, 2016 | 204.75 | 205.80 | 194.60 | 198.80 | 2,826 | -8.40(-4.05%) |
Jun 24, 2016 | 205.45 | 212.10 | 201.60 | 207.20 | 1,506 | -6.30(-2.95%) |
Jun 23, 2016 | 209.30 | 214.90 | 204.75 | 213.50 | 2,759 | +6.30(+3.04%) |
Jun 22, 2016 | 213.50 | 214.90 | 206.85 | 207.20 | 1,733 | -4.90(-2.31%) |
Jun 21, 2016 | 219.45 | 224.85 | 203.70 | 212.10 | 5,751 | -9.80(-4.42%) |
Jun 20, 2016 | 204.05 | 225.40 | 202.30 | 221.90 | 13,536 | +21.00(+10.45%) |
Jun 17, 2016 | 210.00 | 210.00 | 199.85 | 200.90 | 2,553 | -7.00(-3.37%) |
Jun 16, 2016 | 197.05 | 208.25 | 192.50 | 207.90 | 1,746 | +9.80(+4.95%) |
Jun 15, 2016 | 196.70 | 205.80 | 194.25 | 198.10 | 1,033 | +1.40(+0.71%) |
Jun 14, 2016 | 202.65 | 206.15 | 192.50 | 196.70 | 3,712 | -5.95(-2.94%) |
Jun 13, 2016 | 206.15 | 209.65 | 201.31 | 202.65 | 4,831 | -3.85(-1.86%) |
Jun 10, 2016 | 208.60 | 210.70 | 205.10 | 206.50 | 2,370 | -3.50(-1.67%) |
Jun 09, 2016 | 212.45 | 212.45 | 207.55 | 210.00 | 1,821 | -2.80(-1.32%) |
Jun 08, 2016 | 210.00 | 213.50 | 209.65 | 212.80 | 1,626 | +3.85(+1.84%) |
Jun 07, 2016 | 211.40 | 213.50 | 208.60 | 208.95 | 1,558 | -3.50(-1.65%) |
Jun 06, 2016 | 211.40 | 218.05 | 208.25 | 212.45 | 3,913 | +0.35(+0.17%) |
Jun 03, 2016 | 216.65 | 217.00 | 210.35 | 212.10 | 2,535 | -3.85(-1.78%) |
Jun 02, 2016 | 214.20 | 224.00 | 211.40 | 215.95 | 2,931 | +1.05(+0.49%) |