Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 138.25 | 138.84 | 137.63 | 138.43 | 2,264,410 | +0.11(+0.08%) |
Aug 30, 2016 | 140.12 | 140.30 | 138.13 | 138.32 | 2,354,265 | -1.72(-1.23%) |
Aug 29, 2016 | 140.47 | 140.78 | 139.55 | 140.05 | 2,130,112 | +0.04(+0.03%) |
Aug 26, 2016 | 141.25 | 141.47 | 139.61 | 140.00 | 2,353,372 | -0.79(-0.56%) |
Aug 25, 2016 | 142.80 | 142.98 | 140.61 | 140.80 | 2,128,159 | -2.31(-1.62%) |
Aug 24, 2016 | 142.75 | 143.38 | 142.42 | 143.11 | 1,596,915 | +0.18(+0.13%) |
Aug 23, 2016 | 143.56 | 143.87 | 142.89 | 142.93 | 1,176,041 | -0.50(-0.35%) |
Aug 22, 2016 | 143.77 | 144.07 | 143.16 | 143.43 | 1,118,176 | -0.07(-0.05%) |
Aug 19, 2016 | 142.81 | 143.76 | 142.71 | 143.50 | 2,066,370 | +0.23(+0.16%) |
Aug 18, 2016 | 143.84 | 144.09 | 142.80 | 143.27 | 1,584,660 | -0.18(-0.12%) |
Aug 17, 2016 | 143.01 | 143.79 | 142.56 | 143.45 | 1,618,792 | -0.38(-0.27%) |
Aug 16, 2016 | 143.38 | 144.16 | 143.38 | 143.83 | 1,197,808 | -0.27(-0.19%) |
Aug 15, 2016 | 144.37 | 144.56 | 143.98 | 144.10 | 1,075,616 | -0.26(-0.18%) |
Aug 12, 2016 | 142.76 | 144.69 | 142.76 | 144.37 | 1,638,138 | +0.99(+0.69%) |
Aug 11, 2016 | 144.43 | 144.84 | 142.91 | 143.38 | 1,754,055 | -0.35(-0.24%) |
Aug 10, 2016 | 143.00 | 143.91 | 142.67 | 143.73 | 1,293,005 | +0.75(+0.53%) |
Aug 09, 2016 | 142.87 | 143.61 | 142.14 | 142.98 | 1,510,610 | +0.39(+0.27%) |
Aug 08, 2016 | 142.46 | 142.71 | 141.79 | 142.59 | 1,519,728 | -0.25(-0.18%) |
Aug 05, 2016 | 142.12 | 143.38 | 141.46 | 142.84 | 1,792,261 | +0.98(+0.69%) |
Aug 04, 2016 | 141.43 | 142.87 | 141.30 | 141.86 | 1,923,233 | +0.37(+0.26%) |
Aug 03, 2016 | 141.32 | 141.67 | 140.63 | 141.50 | 2,157,543 | -0.32(-0.23%) |
Aug 02, 2016 | 142.30 | 142.70 | 140.19 | 141.82 | 2,474,153 | -0.90(-0.63%) |
Aug 01, 2016 | 142.37 | 143.10 | 142.16 | 142.72 | 1,158,504 | +0.29(+0.20%) |
Jul 29, 2016 | 141.94 | 142.82 | 141.72 | 142.43 | 1,596,297 | +0.74(+0.52%) |
Jul 28, 2016 | 141.61 | 142.12 | 141.22 | 141.69 | 2,191,400 | +0.17(+0.12%) |
Jul 27, 2016 | 142.38 | 142.67 | 141.18 | 141.52 | 1,690,610 | -1.21(-0.85%) |
Jul 26, 2016 | 142.75 | 143.79 | 141.99 | 142.73 | 1,871,321 | -0.34(-0.24%) |
Jul 25, 2016 | 142.39 | 143.27 | 141.73 | 143.07 | 2,033,699 | +0.43(+0.30%) |
Jul 22, 2016 | 142.82 | 142.84 | 142.21 | 142.64 | 1,567,416 | +0.36(+0.25%) |
Jul 21, 2016 | 142.61 | 142.88 | 141.66 | 142.29 | 1,625,527 | -0.84(-0.59%) |
Jul 20, 2016 | 143.31 | 143.32 | 142.20 | 143.13 | 1,569,544 | -0.07(-0.05%) |
Jul 19, 2016 | 142.67 | 143.57 | 142.58 | 143.20 | 1,746,706 | +0.52(+0.36%) |
Jul 18, 2016 | 141.87 | 142.98 | 141.32 | 142.68 | 2,340,775 | +0.94(+0.66%) |
Jul 15, 2016 | 142.62 | 142.62 | 141.05 | 141.74 | 2,304,003 | -0.45(-0.32%) |
Jul 14, 2016 | 142.37 | 143.10 | 141.63 | 142.19 | 2,524,279 | +0.14(+0.10%) |
Jul 13, 2016 | 142.24 | 142.40 | 141.41 | 142.06 | 1,737,074 | +0.43(+0.30%) |
Jul 12, 2016 | 141.81 | 142.18 | 141.24 | 141.63 | 1,930,839 | -0.38(-0.26%) |
Jul 11, 2016 | 140.59 | 142.66 | 140.59 | 142.01 | 3,092,737 | +1.09(+0.77%) |
Jul 08, 2016 | 140.40 | 139.43 | 139.43 | 140.91 | 4,616,355 | +1.48(+1.06%) |
Jul 07, 2016 | 134.86 | 139.82 | 134.58 | 139.43 | 7,628,721 | +7.20(+5.44%) |
Jul 05, 2016 | 132.94 | 133.00 | 131.77 | 132.24 | 3,296,004 | -0.73(-0.55%) |
Jul 01, 2016 | 133.89 | 132.97 | 132.97 | 132.97 | 2,720,481 | -0.79(-0.59%) |
Jun 30, 2016 | 133.69 | 134.41 | 132.45 | 133.76 | 3,629,096 | -0.03(-0.03%) |
Jun 29, 2016 | 133.25 | 133.97 | 132.78 | 133.79 | 2,280,938 | +1.26(+0.95%) |
Jun 28, 2016 | 131.73 | 132.81 | 130.92 | 132.53 | 2,531,609 | +1.14(+0.87%) |
Jun 27, 2016 | 131.38 | 131.96 | 129.94 | 131.39 | 3,280,272 | -1.11(-0.84%) |
Jun 24, 2016 | 130.46 | 134.31 | 130.41 | 132.50 | 4,691,628 | -1.25(-0.94%) |
Jun 23, 2016 | 135.09 | 135.25 | 133.16 | 133.75 | 3,419,034 | -0.93(-0.69%) |
Jun 22, 2016 | 134.25 | 134.94 | 133.86 | 134.68 | 2,459,309 | +0.78(+0.58%) |
Jun 21, 2016 | 133.79 | 134.49 | 133.44 | 133.90 | 2,241,929 | +0.61(+0.46%) |
Jun 20, 2016 | 134.05 | 134.90 | 133.27 | 133.28 | 2,455,096 | +0.50(+0.38%) |
Jun 17, 2016 | 133.75 | 133.94 | 132.67 | 132.78 | 3,355,645 | -0.45(-0.34%) |
Jun 16, 2016 | 131.90 | 133.29 | 131.26 | 133.23 | 2,275,141 | +1.33(+1.01%) |
Jun 15, 2016 | 132.62 | 133.54 | 131.73 | 131.90 | 2,616,323 | -0.86(-0.65%) |
Jun 14, 2016 | 131.64 | 133.18 | 131.09 | 132.76 | 3,844,652 | +0.78(+0.59%) |
Jun 13, 2016 | 131.82 | 132.84 | 131.65 | 131.98 | 3,025,029 | +0.07(+0.05%) |
Jun 10, 2016 | 130.32 | 132.15 | 130.27 | 131.91 | 3,834,980 | +0.70(+0.53%) |
Jun 09, 2016 | 130.32 | 131.29 | 130.25 | 131.21 | 2,127,471 | +0.58(+0.44%) |
Jun 08, 2016 | 130.05 | 130.72 | 129.51 | 130.63 | 1,794,288 | +0.64(+0.49%) |
Jun 07, 2016 | 129.54 | 131.04 | 129.38 | 130.00 | 2,480,795 | +0.32(+0.25%) |
Jun 06, 2016 | 129.32 | 129.88 | 129.22 | 129.67 | 2,303,570 | +0.45(+0.35%) |
Jun 03, 2016 | 128.02 | 129.28 | 127.99 | 129.22 | 2,306,073 | +0.17(+0.13%) |
Jun 02, 2016 | 127.81 | 129.05 | 126.53 | 129.05 | 4,646,299 | -0.86(-0.66%) |