Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 133.59 | 134.14 | 131.85 | 133.45 | 223,240 | -0.06(-0.04%) |
Aug 30, 2016 | 134.34 | 134.59 | 132.77 | 133.51 | 264,012 | -0.65(-0.48%) |
Aug 29, 2016 | 133.64 | 135.06 | 133.23 | 134.16 | 271,168 | +0.57(+0.43%) |
Aug 26, 2016 | 133.75 | 134.95 | 132.57 | 133.59 | 178,183 | -0.05(-0.04%) |
Aug 25, 2016 | 133.12 | 134.73 | 132.80 | 133.63 | 200,489 | +0.08(+0.06%) |
Aug 24, 2016 | 134.02 | 134.54 | 133.21 | 133.56 | 129,409 | -0.63(-0.47%) |
Aug 23, 2016 | 135.05 | 135.59 | 133.89 | 134.19 | 286,248 | -0.51(-0.38%) |
Aug 22, 2016 | 134.24 | 134.90 | 133.68 | 134.70 | 147,139 | +0.02(+0.01%) |
Aug 19, 2016 | 134.06 | 135.46 | 133.42 | 134.68 | 167,063 | +0.18(+0.14%) |
Aug 18, 2016 | 134.64 | 134.73 | 133.70 | 134.50 | 190,886 | -0.20(-0.15%) |
Aug 17, 2016 | 133.96 | 134.84 | 133.22 | 134.70 | 208,855 | +0.86(+0.64%) |
Aug 16, 2016 | 134.84 | 135.18 | 133.77 | 133.84 | 125,384 | -1.37(-1.01%) |
Aug 15, 2016 | 135.50 | 135.50 | 134.80 | 135.20 | 129,835 | +0.47(+0.35%) |
Aug 12, 2016 | 134.76 | 135.21 | 133.83 | 134.74 | 145,038 | +0.01(+0.01%) |
Aug 11, 2016 | 135.24 | 135.55 | 134.46 | 134.73 | 240,505 | -0.03(-0.02%) |
Aug 10, 2016 | 135.38 | 135.38 | 134.25 | 134.76 | 179,814 | -0.26(-0.19%) |
Aug 09, 2016 | 136.08 | 136.16 | 134.84 | 135.02 | 199,546 | -0.68(-0.50%) |
Aug 08, 2016 | 135.94 | 136.10 | 134.82 | 135.70 | 214,975 | -0.04(-0.03%) |
Aug 05, 2016 | 136.31 | 137.25 | 135.20 | 135.74 | 287,740 | +0.11(+0.08%) |
Aug 04, 2016 | 135.96 | 136.26 | 134.62 | 135.63 | 388,383 | -0.81(-0.59%) |
Aug 03, 2016 | 134.42 | 136.46 | 134.00 | 136.44 | 797,956 | +2.29(+1.71%) |
Aug 02, 2016 | 131.67 | 135.61 | 128.82 | 134.15 | 762,707 | +9.46(+7.59%) |
Aug 01, 2016 | 125.00 | 125.66 | 124.06 | 124.69 | 360,584 | -0.62(-0.49%) |
Jul 29, 2016 | 126.05 | 126.12 | 124.55 | 125.31 | 196,225 | -0.74(-0.58%) |
Jul 28, 2016 | 127.18 | 127.18 | 125.43 | 126.04 | 184,144 | -1.14(-0.90%) |
Jul 27, 2016 | 127.55 | 128.40 | 126.10 | 127.19 | 304,859 | -0.34(-0.27%) |
Jul 26, 2016 | 127.53 | 127.76 | 126.85 | 127.53 | 156,757 | +0.33(+0.26%) |
Jul 25, 2016 | 127.08 | 128.05 | 126.59 | 127.20 | 207,466 | +0.12(+0.09%) |
Jul 22, 2016 | 125.54 | 127.12 | 125.15 | 127.08 | 185,122 | +1.58(+1.26%) |
Jul 21, 2016 | 125.46 | 126.94 | 124.73 | 125.50 | 367,976 | -0.27(-0.22%) |
Jul 20, 2016 | 124.28 | 126.23 | 124.06 | 125.77 | 241,154 | +1.67(+1.34%) |
Jul 19, 2016 | 123.62 | 124.32 | 123.35 | 124.10 | 173,687 | -0.06(-0.05%) |
Jul 18, 2016 | 123.83 | 124.61 | 123.59 | 124.16 | 243,860 | +0.52(+0.42%) |
Jul 15, 2016 | 123.15 | 124.19 | 122.29 | 123.64 | 229,534 | +0.97(+0.79%) |
Jul 14, 2016 | 124.11 | 124.33 | 121.78 | 122.67 | 261,084 | +0.25(+0.21%) |
Jul 13, 2016 | 122.28 | 123.07 | 121.92 | 122.42 | 121,663 | +0.78(+0.64%) |
Jul 12, 2016 | 120.89 | 122.54 | 120.27 | 121.64 | 253,653 | +1.62(+1.35%) |
Jul 11, 2016 | 120.36 | 120.72 | 119.42 | 120.02 | 205,327 | -0.02(-0.02%) |
Jul 08, 2016 | 120.61 | 121.56 | 119.88 | 120.04 | 255,199 | +0.70(+0.58%) |
Jul 07, 2016 | 119.47 | 120.73 | 118.97 | 119.34 | 174,631 | -0.13(-0.11%) |
Jul 06, 2016 | 118.23 | 119.64 | 117.94 | 119.47 | 323,589 | +1.06(+0.89%) |
Jul 05, 2016 | 118.85 | 119.31 | 117.49 | 118.41 | 209,727 | -0.90(-0.76%) |
Jul 01, 2016 | 117.89 | 119.31 | 119.31 | 119.31 | 255,908 | +1.19(+1.01%) |
Jun 30, 2016 | 115.82 | 118.13 | 114.61 | 118.12 | 355,852 | +2.21(+1.91%) |
Jun 29, 2016 | 115.69 | 116.19 | 114.53 | 115.91 | 490,713 | +1.41(+1.23%) |
Jun 28, 2016 | 115.89 | 115.89 | 113.70 | 114.51 | 383,224 | +1.39(+1.23%) |
Jun 27, 2016 | 116.68 | 117.59 | 112.77 | 113.12 | 605,573 | -4.86(-4.12%) |
Jun 24, 2016 | 119.38 | 120.98 | 117.70 | 117.98 | 343,816 | -6.06(-4.88%) |
Jun 23, 2016 | 124.53 | 124.53 | 123.09 | 124.04 | 233,633 | +1.12(+0.92%) |
Jun 22, 2016 | 123.73 | 124.89 | 122.52 | 122.91 | 212,051 | -0.91(-0.74%) |
Jun 21, 2016 | 123.45 | 124.58 | 122.96 | 123.82 | 214,644 | +0.34(+0.28%) |
Jun 20, 2016 | 122.50 | 124.63 | 122.50 | 123.48 | 192,240 | +2.24(+1.85%) |
Jun 17, 2016 | 122.02 | 122.64 | 121.22 | 121.24 | 309,291 | -0.52(-0.43%) |
Jun 16, 2016 | 120.95 | 122.03 | 120.56 | 121.77 | 245,187 | -0.21(-0.18%) |
Jun 15, 2016 | 121.99 | 123.38 | 121.53 | 121.98 | 264,144 | +0.25(+0.21%) |
Jun 14, 2016 | 121.36 | 122.43 | 120.15 | 121.73 | 136,459 | +0.29(+0.24%) |
Jun 13, 2016 | 121.69 | 123.18 | 120.81 | 121.44 | 164,123 | -0.47(-0.39%) |
Jun 10, 2016 | 121.99 | 122.80 | 121.58 | 121.91 | 154,767 | -1.63(-1.32%) |
Jun 09, 2016 | 123.85 | 124.14 | 123.19 | 123.54 | 214,470 | -0.90(-0.72%) |
Jun 08, 2016 | 124.06 | 124.63 | 122.97 | 124.44 | 352,309 | +0.78(+0.63%) |
Jun 07, 2016 | 124.59 | 124.73 | 123.29 | 123.66 | 361,739 | -0.78(-0.62%) |
Jun 06, 2016 | 123.22 | 124.94 | 122.61 | 124.43 | 228,847 | +1.67(+1.36%) |
Jun 03, 2016 | 122.81 | 123.10 | 121.17 | 122.77 | 223,849 | -0.45(-0.36%) |
Jun 02, 2016 | 122.68 | 123.21 | 120.76 | 123.21 | 321,297 | +0.32(+0.26%) |