Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 135.49 | 136.01 | 134.77 | 134.96 | 3,700,229 | -0.56(-0.41%) |
Aug 30, 2016 | 135.83 | 136.45 | 135.00 | 135.51 | 2,272,880 | -0.59(-0.44%) |
Aug 29, 2016 | 136.79 | 136.89 | 135.80 | 136.11 | 3,165,672 | -0.37(-0.27%) |
Aug 26, 2016 | 135.54 | 137.28 | 134.72 | 136.47 | 3,686,178 | +1.38(+1.02%) |
Aug 25, 2016 | 134.85 | 136.07 | 133.93 | 135.09 | 3,306,315 | -0.48(-0.36%) |
Aug 24, 2016 | 138.08 | 138.78 | 135.13 | 135.58 | 3,849,232 | -2.83(-2.04%) |
Aug 23, 2016 | 138.43 | 139.66 | 137.81 | 138.40 | 2,994,564 | +0.04(+0.03%) |
Aug 22, 2016 | 137.88 | 139.02 | 137.47 | 138.36 | 3,280,615 | +0.58(+0.42%) |
Aug 19, 2016 | 138.16 | 138.84 | 136.70 | 137.78 | 3,397,717 | -0.90(-0.65%) |
Aug 18, 2016 | 138.43 | 140.18 | 137.74 | 138.68 | 4,312,805 | +0.35(+0.25%) |
Aug 17, 2016 | 136.50 | 138.48 | 136.24 | 138.33 | 3,252,261 | +1.71(+1.25%) |
Aug 16, 2016 | 138.51 | 138.81 | 136.55 | 136.62 | 3,304,905 | -1.92(-1.39%) |
Aug 15, 2016 | 136.08 | 138.66 | 136.08 | 138.54 | 3,508,558 | +2.03(+1.49%) |
Aug 12, 2016 | 135.11 | 136.62 | 134.67 | 136.51 | 2,361,443 | +0.47(+0.34%) |
Aug 11, 2016 | 135.90 | 136.32 | 134.96 | 136.05 | 2,715,835 | +0.95(+0.70%) |
Aug 10, 2016 | 135.62 | 135.87 | 134.69 | 135.10 | 3,138,746 | -0.67(-0.49%) |
Aug 09, 2016 | 136.23 | 136.73 | 135.45 | 135.77 | 2,654,285 | -0.21(-0.15%) |
Aug 08, 2016 | 136.74 | 137.41 | 135.57 | 135.98 | 3,430,338 | -1.04(-0.76%) |
Aug 05, 2016 | 136.77 | 137.70 | 136.11 | 137.02 | 2,824,926 | +0.78(+0.57%) |
Aug 04, 2016 | 136.73 | 137.03 | 135.74 | 136.24 | 2,689,697 | -0.60(-0.44%) |
Aug 03, 2016 | 137.08 | 137.59 | 135.93 | 136.84 | 4,957,908 | -0.57(-0.41%) |
Aug 02, 2016 | 138.11 | 139.26 | 136.63 | 137.40 | 8,351,073 | -0.01(-0.01%) |
Aug 01, 2016 | 136.43 | 138.06 | 135.93 | 137.41 | 4,527,160 | +1.68(+1.24%) |
Jul 29, 2016 | 135.37 | 135.91 | 134.55 | 135.73 | 3,956,410 | +0.59(+0.44%) |
Jul 28, 2016 | 133.28 | 135.55 | 131.38 | 135.14 | 6,581,135 | +0.47(+0.35%) |
Jul 27, 2016 | 132.12 | 134.99 | 132.11 | 134.67 | 5,321,653 | +2.38(+1.80%) |
Jul 26, 2016 | 130.89 | 132.59 | 130.79 | 132.29 | 3,654,645 | +0.88(+0.67%) |
Jul 25, 2016 | 130.74 | 131.72 | 129.45 | 131.41 | 3,428,017 | +0.70(+0.54%) |
Jul 22, 2016 | 130.01 | 131.23 | 129.40 | 130.71 | 3,169,040 | +1.17(+0.90%) |
Jul 21, 2016 | 128.91 | 129.60 | 128.38 | 129.54 | 2,499,075 | +0.74(+0.58%) |
Jul 20, 2016 | 128.17 | 129.12 | 127.67 | 128.80 | 2,739,460 | +0.60(+0.47%) |
Jul 19, 2016 | 128.76 | 129.96 | 127.77 | 128.20 | 2,850,916 | -0.35(-0.27%) |
Jul 18, 2016 | 129.25 | 129.40 | 128.44 | 128.55 | 2,301,095 | -0.28(-0.21%) |
Jul 15, 2016 | 128.96 | 129.84 | 127.47 | 128.83 | 4,030,046 | +0.43(+0.33%) |
Jul 14, 2016 | 127.82 | 128.60 | 126.82 | 128.40 | 3,098,561 | +1.75(+1.38%) |
Jul 13, 2016 | 128.32 | 128.34 | 126.48 | 126.65 | 3,411,687 | -1.14(-0.89%) |
Jul 12, 2016 | 126.73 | 128.04 | 126.64 | 127.79 | 3,050,458 | +1.41(+1.11%) |
Jul 11, 2016 | 127.31 | 128.07 | 126.24 | 126.38 | 3,123,696 | -0.73(-0.57%) |
Jul 08, 2016 | 124.36 | 127.11 | 123.55 | 127.11 | 4,742,104 | +3.56(+2.88%) |
Jul 07, 2016 | 122.97 | 123.68 | 122.49 | 123.55 | 3,088,761 | +1.83(+1.50%) |
Jul 05, 2016 | 121.73 | 122.25 | 121.02 | 121.72 | 2,977,303 | -0.01(-0.01%) |
Jul 01, 2016 | 120.27 | 121.73 | 121.73 | 121.73 | 3,495,706 | +1.68(+1.40%) |
Jun 30, 2016 | 119.00 | 120.27 | 118.22 | 120.05 | 4,411,566 | +1.62(+1.37%) |
Jun 29, 2016 | 117.65 | 118.94 | 117.27 | 118.43 | 4,779,453 | +1.33(+1.13%) |
Jun 28, 2016 | 115.11 | 117.10 | 114.88 | 117.10 | 5,510,802 | +3.03(+2.66%) |
Jun 27, 2016 | 115.32 | 116.04 | 113.47 | 114.07 | 5,334,384 | -1.48(-1.28%) |
Jun 24, 2016 | 116.14 | 117.80 | 115.22 | 115.55 | 6,234,810 | -4.59(-3.82%) |
Jun 23, 2016 | 119.30 | 120.24 | 118.85 | 120.14 | 3,802,688 | +1.94(+1.64%) |
Jun 22, 2016 | 117.62 | 120.07 | 117.56 | 118.20 | 5,665,592 | +0.31(+0.26%) |
Jun 21, 2016 | 119.25 | 119.51 | 117.17 | 117.89 | 3,323,508 | -0.97(-0.82%) |
Jun 20, 2016 | 119.76 | 120.47 | 118.64 | 118.86 | 4,119,704 | +0.81(+0.69%) |
Jun 17, 2016 | 120.41 | 120.53 | 117.99 | 118.05 | 5,934,545 | -2.11(-1.76%) |
Jun 16, 2016 | 119.67 | 120.64 | 118.90 | 120.16 | 2,943,470 | +0.31(+0.26%) |
Jun 15, 2016 | 120.82 | 121.57 | 119.78 | 119.85 | 3,097,198 | -0.86(-0.71%) |
Jun 14, 2016 | 120.51 | 121.09 | 119.64 | 120.71 | 2,680,924 | -0.07(-0.06%) |
Jun 13, 2016 | 122.34 | 123.18 | 120.71 | 120.78 | 2,966,232 | -1.34(-1.10%) |
Jun 10, 2016 | 122.50 | 123.34 | 121.22 | 122.12 | 3,328,345 | -1.58(-1.28%) |
Jun 09, 2016 | 124.47 | 125.43 | 123.08 | 123.70 | 3,020,309 | -0.96(-0.77%) |
Jun 08, 2016 | 125.04 | 125.40 | 124.30 | 124.66 | 3,138,155 | -0.70(-0.56%) |
Jun 07, 2016 | 125.55 | 125.95 | 124.88 | 125.36 | 2,403,878 | -1.02(-0.81%) |
Jun 06, 2016 | 125.91 | 126.83 | 125.36 | 126.39 | 2,405,125 | +0.79(+0.63%) |
Jun 03, 2016 | 126.13 | 126.23 | 123.73 | 125.60 | 2,724,146 | -0.54(-0.43%) |
Jun 02, 2016 | 124.84 | 126.14 | 124.62 | 126.14 | 3,025,306 | +1.44(+1.15%) |