Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 136.71 | 136.97 | 136.05 | 136.50 | 86,451 | -0.44(-0.32%) |
Aug 30, 2016 | 137.27 | 137.59 | 136.72 | 136.95 | 121,917 | -0.51(-0.37%) |
Aug 29, 2016 | 137.19 | 137.80 | 136.92 | 137.46 | 95,952 | +0.37(+0.27%) |
Aug 26, 2016 | 135.92 | 137.74 | 135.92 | 137.09 | 120,041 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.83 | 135.94 | 136.60 | 82,780 | -1.00(-0.73%) |
Aug 24, 2016 | 139.90 | 140.22 | 137.32 | 137.61 | 80,289 | -2.34(-1.67%) |
Aug 23, 2016 | 140.14 | 140.69 | 139.84 | 139.95 | 176,995 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.80 | 90,637 | +0.50(+0.36%) |
Aug 19, 2016 | 139.02 | 139.35 | 138.64 | 139.30 | 66,995 | -0.09(-0.06%) |
Aug 18, 2016 | 139.21 | 139.63 | 139.02 | 139.39 | 67,601 | +0.13(+0.09%) |
Aug 17, 2016 | 139.28 | 139.37 | 138.45 | 139.26 | 93,073 | +0.19(+0.14%) |
Aug 16, 2016 | 140.13 | 140.22 | 139.07 | 139.07 | 83,624 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.71 | 140.19 | 140.45 | 43,262 | +0.30(+0.21%) |
Aug 12, 2016 | 140.23 | 140.23 | 139.64 | 140.15 | 66,968 | -0.26(-0.19%) |
Aug 11, 2016 | 139.87 | 140.57 | 139.72 | 140.41 | 63,694 | +0.85(+0.61%) |
Aug 10, 2016 | 140.16 | 140.16 | 139.26 | 139.56 | 76,152 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.78 | 140.08 | 140.33 | 133,316 | +0.35(+0.25%) |
Aug 08, 2016 | 141.22 | 141.23 | 139.60 | 139.98 | 76,651 | -1.23(-0.87%) |
Aug 05, 2016 | 140.99 | 141.26 | 140.52 | 141.21 | 80,310 | +0.33(+0.23%) |
Aug 04, 2016 | 141.49 | 141.49 | 140.81 | 140.88 | 68,614 | -0.32(-0.22%) |
Aug 03, 2016 | 141.20 | 141.47 | 140.85 | 141.20 | 77,793 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.48 | 286,445 | -0.67(-0.47%) |
Aug 01, 2016 | 141.79 | 142.73 | 141.59 | 142.15 | 814,651 | +0.95(+0.67%) |
Jul 29, 2016 | 140.42 | 141.35 | 140.41 | 141.20 | 95,583 | +0.51(+0.36%) |
Jul 28, 2016 | 140.69 | 141.06 | 139.98 | 140.69 | 58,788 | +0.01(+0.01%) |
Jul 27, 2016 | 140.05 | 140.96 | 139.69 | 140.69 | 85,159 | +0.61(+0.43%) |
Jul 26, 2016 | 139.78 | 140.27 | 139.59 | 140.08 | 67,671 | -0.18(-0.13%) |
Jul 25, 2016 | 140.34 | 140.50 | 139.43 | 140.26 | 55,510 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.59 | 139.72 | 140.44 | 80,674 | +0.30(+0.21%) |
Jul 21, 2016 | 139.79 | 140.47 | 139.52 | 140.14 | 95,194 | +0.54(+0.39%) |
Jul 20, 2016 | 138.64 | 139.92 | 138.64 | 139.60 | 93,303 | +1.31(+0.95%) |
Jul 19, 2016 | 138.70 | 138.99 | 137.94 | 138.29 | 67,129 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.93 | 138.21 | 138.68 | 58,361 | +0.05(+0.03%) |
Jul 15, 2016 | 138.97 | 139.51 | 138.47 | 138.63 | 97,571 | +0.06(+0.05%) |
Jul 14, 2016 | 138.63 | 138.97 | 138.08 | 138.57 | 63,674 | +0.45(+0.33%) |
Jul 13, 2016 | 138.31 | 138.94 | 138.03 | 138.12 | 155,088 | -0.13(-0.09%) |
Jul 12, 2016 | 137.97 | 138.55 | 137.90 | 138.24 | 231,816 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.52 | 137.65 | 137.65 | 82,395 | -0.25(-0.18%) |
Jul 08, 2016 | 136.63 | 138.15 | 136.32 | 137.90 | 118,190 | +1.57(+1.16%) |
Jul 07, 2016 | 136.49 | 136.88 | 135.79 | 136.32 | 102,339 | -0.19(-0.14%) |
Jul 06, 2016 | 134.58 | 136.65 | 134.58 | 136.51 | 121,345 | +1.60(+1.19%) |
Jul 05, 2016 | 134.65 | 135.36 | 134.48 | 134.91 | 325,519 | -0.22(-0.16%) |
Jul 01, 2016 | 134.19 | 135.13 | 135.13 | 135.13 | 80,913 | +0.96(+0.71%) |
Jun 30, 2016 | 133.00 | 134.21 | 132.55 | 134.17 | 124,190 | +1.21(+0.91%) |
Jun 29, 2016 | 131.62 | 133.32 | 131.62 | 132.96 | 144,321 | +2.39(+1.83%) |
Jun 28, 2016 | 129.15 | 130.62 | 128.41 | 130.57 | 126,093 | +2.62(+2.05%) |
Jun 27, 2016 | 129.03 | 129.45 | 127.44 | 127.95 | 180,470 | -2.00(-1.54%) |
Jun 24, 2016 | 129.37 | 131.94 | 129.37 | 129.95 | 156,324 | -3.80(-2.84%) |
Jun 23, 2016 | 133.33 | 133.78 | 132.80 | 133.75 | 64,523 | +1.69(+1.28%) |
Jun 22, 2016 | 131.75 | 133.48 | 131.69 | 132.05 | 80,375 | +0.40(+0.30%) |
Jun 21, 2016 | 132.61 | 132.78 | 131.35 | 131.66 | 264,356 | -0.46(-0.35%) |
Jun 20, 2016 | 132.32 | 133.01 | 132.02 | 132.12 | 49,279 | +0.91(+0.69%) |
Jun 17, 2016 | 132.28 | 132.55 | 130.88 | 131.21 | 87,821 | -1.51(-1.13%) |
Jun 16, 2016 | 131.85 | 132.86 | 131.23 | 132.72 | 120,718 | +0.38(+0.29%) |
Jun 15, 2016 | 133.38 | 133.76 | 132.22 | 132.34 | 96,166 | -0.81(-0.61%) |
Jun 14, 2016 | 132.52 | 133.15 | 132.00 | 133.15 | 71,412 | +0.22(+0.17%) |
Jun 13, 2016 | 133.43 | 134.60 | 132.92 | 132.92 | 76,716 | -1.04(-0.77%) |
Jun 10, 2016 | 134.35 | 134.55 | 133.46 | 133.96 | 59,711 | -1.34(-0.99%) |
Jun 09, 2016 | 135.35 | 136.15 | 134.96 | 135.30 | 72,056 | -0.42(-0.31%) |
Jun 08, 2016 | 134.93 | 135.82 | 134.84 | 135.72 | 69,802 | +0.60(+0.45%) |
Jun 07, 2016 | 135.31 | 135.56 | 134.72 | 135.11 | 56,097 | -0.88(-0.64%) |
Jun 06, 2016 | 135.00 | 136.19 | 134.92 | 135.99 | 47,762 | +0.82(+0.61%) |
Jun 03, 2016 | 135.48 | 135.69 | 134.10 | 135.17 | 77,751 | -0.58(-0.43%) |
Jun 02, 2016 | 133.95 | 135.74 | 133.95 | 135.74 | 269,231 | +1.77(+1.32%) |