Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 134.57 | 135.09 | 133.86 | 134.05 | 3,725,368 | -0.55(-0.41%) |
Aug 30, 2016 | 134.91 | 135.53 | 134.09 | 134.60 | 2,288,321 | -0.59(-0.44%) |
Aug 29, 2016 | 135.87 | 135.97 | 134.88 | 135.19 | 3,187,179 | -0.36(-0.27%) |
Aug 26, 2016 | 134.63 | 136.36 | 133.81 | 135.55 | 3,711,221 | +1.37(+1.02%) |
Aug 25, 2016 | 133.94 | 135.15 | 133.02 | 134.18 | 3,328,777 | -0.48(-0.36%) |
Aug 24, 2016 | 137.15 | 137.84 | 134.22 | 134.66 | 3,875,383 | -2.81(-2.04%) |
Aug 23, 2016 | 137.50 | 138.72 | 136.88 | 137.47 | 3,014,909 | +0.04(+0.03%) |
Aug 22, 2016 | 136.95 | 138.08 | 136.54 | 137.43 | 3,302,903 | +0.58(+0.42%) |
Aug 19, 2016 | 137.23 | 137.91 | 135.78 | 136.85 | 3,420,800 | -0.89(-0.65%) |
Aug 18, 2016 | 137.49 | 139.23 | 136.81 | 137.74 | 4,342,105 | +0.35(+0.25%) |
Aug 17, 2016 | 135.58 | 137.55 | 135.32 | 137.40 | 3,274,356 | +1.69(+1.25%) |
Aug 16, 2016 | 137.58 | 137.87 | 135.63 | 135.70 | 3,327,358 | -1.91(-1.39%) |
Aug 15, 2016 | 135.16 | 137.72 | 135.16 | 137.61 | 3,532,395 | +2.02(+1.49%) |
Aug 12, 2016 | 134.20 | 135.69 | 133.76 | 135.59 | 2,377,486 | +0.46(+0.34%) |
Aug 11, 2016 | 134.98 | 135.40 | 134.05 | 135.13 | 2,734,286 | +0.94(+0.70%) |
Aug 10, 2016 | 134.71 | 134.95 | 133.78 | 134.19 | 3,160,070 | -0.67(-0.49%) |
Aug 09, 2016 | 135.31 | 135.81 | 134.54 | 134.85 | 2,672,317 | -0.20(-0.15%) |
Aug 08, 2016 | 135.82 | 136.48 | 134.66 | 135.06 | 3,453,643 | -1.03(-0.76%) |
Aug 05, 2016 | 135.85 | 136.77 | 135.19 | 136.09 | 2,844,118 | +0.78(+0.57%) |
Aug 04, 2016 | 135.81 | 136.10 | 134.82 | 135.32 | 2,707,970 | -0.59(-0.44%) |
Aug 03, 2016 | 136.16 | 136.66 | 135.01 | 135.91 | 4,991,591 | -0.56(-0.41%) |
Aug 02, 2016 | 137.18 | 138.32 | 135.71 | 136.48 | 8,407,808 | -0.01(-0.01%) |
Aug 01, 2016 | 135.50 | 137.13 | 135.01 | 136.48 | 4,557,916 | +1.67(+1.24%) |
Jul 29, 2016 | 134.46 | 135.00 | 133.64 | 134.81 | 3,983,289 | +0.59(+0.44%) |
Jul 28, 2016 | 132.39 | 134.63 | 130.49 | 134.23 | 6,625,845 | +0.47(+0.35%) |
Jul 27, 2016 | 131.23 | 134.08 | 131.22 | 133.76 | 5,357,807 | +2.36(+1.80%) |
Jul 26, 2016 | 130.00 | 131.70 | 129.91 | 131.40 | 3,679,474 | +0.87(+0.67%) |
Jul 25, 2016 | 129.85 | 130.83 | 128.58 | 130.53 | 3,451,306 | +0.70(+0.54%) |
Jul 22, 2016 | 129.13 | 130.35 | 128.52 | 129.83 | 3,190,570 | +1.16(+0.90%) |
Jul 21, 2016 | 128.04 | 128.73 | 127.51 | 128.67 | 2,516,053 | +0.74(+0.58%) |
Jul 20, 2016 | 127.31 | 128.25 | 126.81 | 127.94 | 2,758,071 | +0.60(+0.47%) |
Jul 19, 2016 | 127.89 | 129.08 | 126.91 | 127.34 | 2,870,284 | -0.34(-0.27%) |
Jul 18, 2016 | 128.38 | 128.52 | 127.57 | 127.68 | 2,316,728 | -0.27(-0.21%) |
Jul 15, 2016 | 128.09 | 128.97 | 126.61 | 127.96 | 4,057,425 | +0.42(+0.33%) |
Jul 14, 2016 | 126.95 | 127.73 | 125.97 | 127.53 | 3,119,611 | +1.74(+1.38%) |
Jul 13, 2016 | 127.46 | 127.47 | 125.63 | 125.80 | 3,434,866 | -1.13(-0.89%) |
Jul 12, 2016 | 125.87 | 127.17 | 125.79 | 126.92 | 3,071,182 | +1.40(+1.11%) |
Jul 11, 2016 | 126.45 | 127.21 | 125.39 | 125.53 | 3,144,918 | -0.72(-0.57%) |
Jul 08, 2016 | 123.52 | 126.26 | 122.72 | 126.25 | 4,774,321 | +3.53(+2.88%) |
Jul 07, 2016 | 122.14 | 122.85 | 121.67 | 122.72 | 3,109,745 | +1.82(+1.50%) |
Jul 05, 2016 | 120.91 | 121.42 | 120.20 | 120.90 | 2,997,530 | -0.01(-0.01%) |
Jul 01, 2016 | 119.45 | 120.91 | 120.91 | 120.91 | 3,519,454 | +1.67(+1.40%) |
Jun 30, 2016 | 118.20 | 119.45 | 117.42 | 119.24 | 4,441,537 | +1.61(+1.37%) |
Jun 29, 2016 | 116.85 | 118.14 | 116.48 | 117.63 | 4,811,923 | +1.32(+1.13%) |
Jun 28, 2016 | 114.33 | 116.31 | 114.10 | 116.31 | 5,548,241 | +3.01(+2.66%) |
Jun 27, 2016 | 114.54 | 115.25 | 112.71 | 113.30 | 5,370,625 | -1.47(-1.28%) |
Jun 24, 2016 | 115.36 | 117.00 | 114.44 | 114.77 | 6,277,168 | -4.56(-3.82%) |
Jun 23, 2016 | 118.50 | 119.43 | 118.05 | 119.33 | 3,828,522 | +1.93(+1.64%) |
Jun 22, 2016 | 116.83 | 119.26 | 116.77 | 117.40 | 5,704,083 | +0.31(+0.26%) |
Jun 21, 2016 | 118.44 | 118.70 | 116.38 | 117.10 | 3,346,087 | -0.96(-0.82%) |
Jun 20, 2016 | 118.95 | 119.66 | 117.84 | 118.06 | 4,147,693 | +0.81(+0.69%) |
Jun 17, 2016 | 119.60 | 119.71 | 117.20 | 117.25 | 5,974,863 | -2.10(-1.76%) |
Jun 16, 2016 | 118.87 | 119.82 | 118.10 | 119.35 | 2,963,467 | +0.31(+0.26%) |
Jun 15, 2016 | 120.00 | 120.75 | 118.98 | 119.04 | 3,118,240 | -0.85(-0.71%) |
Jun 14, 2016 | 119.70 | 120.28 | 118.84 | 119.89 | 2,699,137 | -0.07(-0.06%) |
Jun 13, 2016 | 121.52 | 122.35 | 119.89 | 119.97 | 2,986,384 | -1.33(-1.10%) |
Jun 10, 2016 | 121.67 | 122.50 | 120.40 | 121.30 | 3,350,957 | -1.57(-1.28%) |
Jun 09, 2016 | 123.63 | 124.59 | 122.25 | 122.86 | 3,040,828 | -0.96(-0.77%) |
Jun 08, 2016 | 124.20 | 124.56 | 123.46 | 123.82 | 3,159,475 | -0.70(-0.56%) |
Jun 07, 2016 | 124.71 | 125.11 | 124.04 | 124.52 | 2,420,210 | -1.02(-0.81%) |
Jun 06, 2016 | 125.06 | 125.97 | 124.52 | 125.54 | 2,421,465 | +0.78(+0.63%) |
Jun 03, 2016 | 125.28 | 125.38 | 122.90 | 124.75 | 2,742,653 | -0.53(-0.43%) |
Jun 02, 2016 | 124.00 | 125.29 | 123.78 | 125.29 | 3,045,859 | +1.43(+1.15%) |