Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 168.57 | 169.08 | 167.57 | 168.79 | 455,819 | +0.23(+0.13%) |
Aug 30, 2016 | 166.72 | 168.72 | 166.38 | 168.57 | 639,365 | +1.46(+0.87%) |
Aug 29, 2016 | 167.49 | 169.03 | 166.94 | 167.11 | 560,451 | -0.43(-0.25%) |
Aug 26, 2016 | 167.74 | 167.99 | 165.91 | 167.54 | 557,275 | +0.09(+0.05%) |
Aug 25, 2016 | 168.54 | 169.81 | 167.06 | 167.45 | 562,855 | -1.91(-1.13%) |
Aug 24, 2016 | 170.01 | 170.72 | 168.73 | 169.36 | 522,375 | -0.52(-0.31%) |
Aug 23, 2016 | 170.72 | 170.84 | 169.37 | 169.88 | 586,124 | -0.53(-0.31%) |
Aug 22, 2016 | 168.65 | 170.92 | 168.57 | 170.41 | 645,968 | +2.29(+1.36%) |
Aug 19, 2016 | 169.03 | 169.87 | 168.04 | 168.12 | 445,858 | -1.40(-0.82%) |
Aug 18, 2016 | 168.57 | 170.08 | 168.57 | 169.52 | 960,808 | +0.57(+0.34%) |
Aug 17, 2016 | 170.33 | 170.39 | 168.24 | 168.95 | 934,950 | -0.71(-0.42%) |
Aug 16, 2016 | 169.46 | 170.76 | 167.76 | 169.66 | 636,548 | +0.00(+0.00%) |
Aug 15, 2016 | 170.82 | 171.46 | 168.39 | 169.66 | 625,480 | -1.16(-0.68%) |
Aug 12, 2016 | 169.00 | 173.31 | 168.62 | 170.82 | 1,320,362 | +0.73(+0.43%) |
Aug 11, 2016 | 170.01 | 170.38 | 168.97 | 170.10 | 1,001,832 | +0.37(+0.22%) |
Aug 10, 2016 | 167.16 | 170.46 | 166.60 | 169.73 | 2,104,033 | +2.43(+1.45%) |
Aug 09, 2016 | 168.08 | 169.17 | 167.02 | 167.30 | 557,556 | -0.49(-0.29%) |
Aug 08, 2016 | 168.77 | 169.26 | 167.65 | 167.79 | 898,604 | -1.24(-0.73%) |
Aug 05, 2016 | 164.66 | 171.63 | 164.03 | 169.03 | 2,317,037 | +4.85(+2.95%) |
Aug 04, 2016 | 162.62 | 166.74 | 162.03 | 164.18 | 2,523,402 | +0.33(+0.20%) |
Aug 03, 2016 | 160.93 | 163.93 | 159.44 | 163.85 | 1,384,139 | +3.69(+2.31%) |
Aug 02, 2016 | 162.16 | 163.40 | 158.22 | 160.16 | 1,507,000 | -1.52(-0.94%) |
Aug 01, 2016 | 163.40 | 163.75 | 160.94 | 161.68 | 515,764 | -1.29(-0.79%) |
Jul 29, 2016 | 160.42 | 163.40 | 160.42 | 162.97 | 552,695 | +0.32(+0.20%) |
Jul 28, 2016 | 161.85 | 162.81 | 161.39 | 162.65 | 673,513 | +0.13(+0.08%) |
Jul 27, 2016 | 163.50 | 164.22 | 161.83 | 162.52 | 959,813 | -1.79(-1.09%) |
Jul 26, 2016 | 163.61 | 164.87 | 161.96 | 164.31 | 1,541,877 | +0.90(+0.55%) |
Jul 25, 2016 | 165.93 | 166.29 | 162.90 | 163.41 | 1,795,931 | -2.87(-1.73%) |
Jul 22, 2016 | 161.83 | 168.31 | 161.83 | 166.28 | 5,798,342 | +4.27(+2.64%) |
Jul 21, 2016 | 145.22 | 165.07 | 145.06 | 162.01 | 11,042,499 | +12.39(+8.28%) |
Jul 20, 2016 | 145.84 | 151.31 | 144.33 | 149.62 | 4,109,559 | +4.75(+3.28%) |
Jul 19, 2016 | 150.08 | 151.42 | 141.68 | 144.87 | 9,168,772 | -5.91(-3.92%) |
Jul 18, 2016 | 151.30 | 151.92 | 147.90 | 150.78 | 1,962,299 | +0.71(+0.47%) |
Jul 15, 2016 | 153.40 | 153.67 | 150.07 | 150.07 | 1,799,421 | -2.25(-1.48%) |
Jul 14, 2016 | 153.22 | 153.43 | 150.70 | 152.32 | 1,787,084 | -0.03(-0.02%) |
Jul 13, 2016 | 146.40 | 153.95 | 145.26 | 152.35 | 3,236,241 | +6.22(+4.26%) |
Jul 12, 2016 | 146.73 | 146.89 | 142.90 | 146.12 | 3,882,673 | +0.67(+0.46%) |
Jul 11, 2016 | 150.93 | 155.80 | 143.89 | 145.45 | 5,456,246 | -3.92(-2.62%) |
Jul 08, 2016 | 150.89 | 154.99 | 153.71 | 149.37 | 5,892,475 | -4.34(-2.82%) |
Jul 07, 2016 | 170.36 | 170.36 | 149.80 | 153.71 | 9,601,348 | -16.28(-9.58%) |
Jul 06, 2016 | 166.70 | 171.42 | 166.58 | 169.99 | 2,080,305 | +2.62(+1.56%) |
Jul 05, 2016 | 164.04 | 167.80 | 162.90 | 167.38 | 1,462,567 | +3.03(+1.84%) |
Jul 01, 2016 | 170.46 | 164.34 | 164.34 | 164.34 | 5,065,082 | -5.55(-3.27%) |
Jun 30, 2016 | 173.32 | 173.32 | 168.03 | 169.90 | 3,994,503 | -3.56(-2.05%) |
Jun 29, 2016 | 173.67 | 174.66 | 172.88 | 173.46 | 2,247,019 | +0.66(+0.38%) |
Jun 28, 2016 | 169.39 | 172.82 | 169.09 | 172.80 | 2,806,267 | +5.95(+3.57%) |
Jun 27, 2016 | 171.09 | 171.62 | 166.85 | 166.85 | 1,703,544 | -5.62(-3.26%) |
Jun 24, 2016 | 174.16 | 175.30 | 172.05 | 172.47 | 972,455 | -4.16(-2.35%) |
Jun 23, 2016 | 178.08 | 179.74 | 175.02 | 176.62 | 1,481,163 | -0.34(-0.19%) |
Jun 22, 2016 | 178.90 | 180.10 | 176.64 | 176.97 | 1,306,344 | -2.26(-1.26%) |
Jun 21, 2016 | 179.85 | 179.88 | 177.92 | 179.23 | 1,311,362 | +0.16(+0.09%) |
Jun 20, 2016 | 177.95 | 180.71 | 177.28 | 179.07 | 2,052,422 | +2.59(+1.47%) |
Jun 17, 2016 | 176.58 | 177.21 | 174.82 | 176.47 | 895,414 | +0.10(+0.06%) |
Jun 16, 2016 | 174.50 | 176.83 | 173.82 | 176.37 | 723,768 | +1.41(+0.80%) |
Jun 15, 2016 | 175.60 | 176.82 | 174.67 | 174.97 | 761,108 | -0.13(-0.08%) |
Jun 14, 2016 | 174.33 | 176.75 | 173.98 | 175.10 | 862,280 | +0.94(+0.54%) |
Jun 13, 2016 | 175.62 | 177.14 | 174.10 | 174.16 | 578,409 | -1.95(-1.11%) |
Jun 10, 2016 | 177.28 | 177.75 | 175.37 | 176.11 | 344,126 | -1.50(-0.84%) |
Jun 09, 2016 | 176.36 | 177.82 | 176.33 | 177.61 | 658,753 | +0.33(+0.19%) |
Jun 08, 2016 | 176.93 | 178.57 | 176.79 | 177.28 | 1,552,984 | -0.38(-0.21%) |
Jun 07, 2016 | 178.69 | 179.06 | 177.09 | 177.65 | 934,233 | -0.92(-0.52%) |
Jun 06, 2016 | 176.10 | 178.99 | 175.63 | 178.58 | 1,027,341 | +3.00(+1.71%) |
Jun 03, 2016 | 176.24 | 176.32 | 173.77 | 175.58 | 1,160,860 | -1.09(-0.62%) |
Jun 02, 2016 | 167.67 | 176.71 | 165.27 | 176.67 | 3,730,902 | +9.39(+5.61%) |