Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 204.64 | 205.01 | 201.81 | 202.11 | 705,382 | -3.36(-1.63%) |
Aug 30, 2016 | 205.71 | 206.38 | 204.58 | 205.47 | 392,226 | -0.21(-0.10%) |
Aug 29, 2016 | 203.82 | 205.73 | 203.41 | 205.68 | 391,354 | +1.81(+0.89%) |
Aug 26, 2016 | 203.60 | 205.66 | 202.83 | 203.87 | 663,463 | +1.52(+0.75%) |
Aug 25, 2016 | 201.63 | 202.80 | 200.77 | 202.35 | 358,234 | -0.10(-0.05%) |
Aug 24, 2016 | 202.44 | 203.87 | 201.30 | 202.44 | 308,515 | +0.21(+0.10%) |
Aug 23, 2016 | 202.80 | 203.24 | 201.55 | 202.24 | 319,848 | +0.04(+0.02%) |
Aug 22, 2016 | 202.17 | 202.94 | 200.99 | 202.20 | 365,694 | -0.54(-0.27%) |
Aug 19, 2016 | 201.50 | 203.35 | 201.15 | 202.74 | 330,805 | +0.05(+0.03%) |
Aug 18, 2016 | 202.42 | 202.85 | 201.48 | 202.69 | 352,238 | +0.38(+0.19%) |
Aug 17, 2016 | 202.10 | 202.93 | 201.34 | 202.31 | 389,909 | -0.10(-0.05%) |
Aug 16, 2016 | 202.01 | 203.20 | 201.15 | 202.41 | 408,168 | +0.01(+0.00%) |
Aug 15, 2016 | 200.42 | 202.85 | 200.26 | 202.40 | 367,368 | +1.77(+0.88%) |
Aug 12, 2016 | 200.86 | 203.37 | 200.00 | 200.63 | 589,174 | -0.36(-0.18%) |
Aug 11, 2016 | 195.05 | 201.84 | 194.24 | 200.99 | 969,329 | +8.40(+4.36%) |
Aug 10, 2016 | 192.51 | 194.33 | 192.35 | 192.60 | 277,706 | +0.20(+0.10%) |
Aug 09, 2016 | 193.62 | 193.74 | 192.00 | 192.40 | 353,331 | -0.97(-0.50%) |
Aug 08, 2016 | 194.43 | 195.39 | 192.96 | 193.37 | 294,395 | -0.29(-0.15%) |
Aug 05, 2016 | 192.54 | 193.99 | 191.97 | 193.66 | 578,399 | +2.32(+1.21%) |
Aug 04, 2016 | 191.28 | 194.34 | 190.62 | 191.33 | 614,130 | +1.95(+1.03%) |
Aug 03, 2016 | 188.55 | 189.83 | 187.57 | 189.38 | 394,443 | +0.73(+0.39%) |
Aug 02, 2016 | 190.11 | 190.11 | 187.47 | 188.65 | 418,149 | -1.46(-0.77%) |
Aug 01, 2016 | 190.36 | 190.59 | 188.61 | 190.11 | 500,008 | -0.58(-0.30%) |
Jul 29, 2016 | 191.17 | 191.86 | 189.12 | 190.69 | 843,632 | -1.19(-0.62%) |
Jul 28, 2016 | 190.60 | 192.59 | 190.36 | 191.88 | 400,902 | +0.79(+0.41%) |
Jul 27, 2016 | 191.48 | 192.47 | 189.90 | 191.09 | 339,921 | -0.14(-0.07%) |
Jul 26, 2016 | 190.21 | 192.12 | 190.20 | 191.23 | 533,787 | +1.02(+0.54%) |
Jul 25, 2016 | 189.74 | 191.20 | 188.86 | 190.21 | 577,502 | +0.40(+0.21%) |
Jul 22, 2016 | 187.33 | 190.06 | 187.15 | 189.81 | 1,031,762 | +2.24(+1.19%) |
Jul 21, 2016 | 189.12 | 190.27 | 187.28 | 187.57 | 618,255 | -1.55(-0.82%) |
Jul 20, 2016 | 189.18 | 193.43 | 187.18 | 189.12 | 1,083,124 | -0.64(-0.34%) |
Jul 19, 2016 | 196.05 | 196.05 | 189.15 | 189.75 | 1,951,014 | -9.65(-4.84%) |
Jul 18, 2016 | 201.74 | 202.72 | 198.42 | 199.40 | 1,142,606 | -2.14(-1.06%) |
Jul 15, 2016 | 202.75 | 203.23 | 201.20 | 201.54 | 622,300 | -0.25(-0.13%) |
Jul 14, 2016 | 202.62 | 203.03 | 201.53 | 201.80 | 305,830 | +0.90(+0.45%) |
Jul 13, 2016 | 201.43 | 201.78 | 199.36 | 200.90 | 450,384 | +0.11(+0.06%) |
Jul 12, 2016 | 198.91 | 201.84 | 198.46 | 200.79 | 805,002 | -0.98(-0.48%) |
Jul 11, 2016 | 197.47 | 203.09 | 197.47 | 201.76 | 547,566 | +0.95(+0.47%) |
Jul 08, 2016 | 198.32 | 201.12 | 196.43 | 200.81 | 546,089 | +4.38(+2.23%) |
Jul 07, 2016 | 195.42 | 197.86 | 194.90 | 196.43 | 616,768 | +1.69(+0.87%) |
Jul 06, 2016 | 195.42 | 196.52 | 191.78 | 194.74 | 1,082,678 | -1.99(-1.01%) |
Jul 05, 2016 | 200.07 | 200.10 | 194.64 | 196.73 | 552,971 | -3.44(-1.72%) |
Jul 01, 2016 | 197.58 | 200.17 | 200.17 | 200.17 | 621,014 | +2.16(+1.09%) |
Jun 30, 2016 | 192.21 | 198.16 | 191.40 | 198.01 | 893,645 | +7.10(+3.72%) |
Jun 29, 2016 | 189.07 | 191.82 | 189.07 | 190.91 | 669,811 | +1.51(+0.80%) |
Jun 28, 2016 | 190.26 | 190.99 | 187.78 | 189.40 | 542,270 | +1.01(+0.54%) |
Jun 27, 2016 | 186.99 | 189.27 | 185.28 | 188.39 | 773,401 | -1.01(-0.53%) |
Jun 24, 2016 | 191.38 | 195.17 | 188.38 | 189.40 | 1,295,142 | -7.49(-3.81%) |
Jun 23, 2016 | 197.21 | 198.12 | 196.26 | 196.89 | 444,790 | +1.71(+0.88%) |
Jun 22, 2016 | 194.53 | 196.89 | 194.15 | 195.18 | 455,190 | +0.97(+0.50%) |
Jun 21, 2016 | 194.43 | 195.44 | 193.64 | 194.21 | 463,106 | +0.05(+0.03%) |
Jun 20, 2016 | 194.29 | 196.81 | 194.08 | 194.16 | 500,664 | +1.13(+0.59%) |
Jun 17, 2016 | 192.22 | 193.80 | 191.38 | 193.02 | 759,624 | +0.11(+0.06%) |
Jun 16, 2016 | 190.74 | 193.59 | 188.94 | 192.91 | 421,786 | +1.39(+0.73%) |
Jun 15, 2016 | 191.81 | 193.43 | 191.01 | 191.51 | 648,390 | -0.14(-0.07%) |
Jun 14, 2016 | 189.70 | 192.31 | 189.48 | 191.66 | 631,715 | +2.19(+1.15%) |
Jun 13, 2016 | 191.91 | 193.05 | 188.54 | 189.47 | 849,000 | -4.37(-2.26%) |
Jun 10, 2016 | 196.05 | 196.88 | 191.52 | 193.84 | 1,334,189 | -4.09(-2.07%) |
Jun 09, 2016 | 199.40 | 201.08 | 197.59 | 197.94 | 446,203 | -3.00(-1.49%) |
Jun 08, 2016 | 200.16 | 201.48 | 198.99 | 200.93 | 598,690 | +1.59(+0.80%) |
Jun 07, 2016 | 199.53 | 200.37 | 198.90 | 199.35 | 371,540 | +0.17(+0.08%) |
Jun 06, 2016 | 197.45 | 199.52 | 196.09 | 199.18 | 537,707 | +0.71(+0.36%) |
Jun 03, 2016 | 199.53 | 200.21 | 197.07 | 198.48 | 526,485 | -1.69(-0.84%) |
Jun 02, 2016 | 198.55 | 200.17 | 198.47 | 200.17 | 345,893 | +1.36(+0.68%) |