Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 137.46 | 138.52 | 137.13 | 138.22 | 424,336 | +0.13(+0.09%) |
Aug 30, 2016 | 138.66 | 138.89 | 136.98 | 138.09 | 491,762 | -0.52(-0.37%) |
Aug 29, 2016 | 137.09 | 139.15 | 136.77 | 138.60 | 420,672 | +1.52(+1.11%) |
Aug 26, 2016 | 139.12 | 139.34 | 135.98 | 137.09 | 650,959 | -1.75(-1.26%) |
Aug 25, 2016 | 137.85 | 139.23 | 137.72 | 138.84 | 291,709 | +0.39(+0.28%) |
Aug 24, 2016 | 139.21 | 139.39 | 138.16 | 138.45 | 660,728 | -0.61(-0.44%) |
Aug 23, 2016 | 139.08 | 139.72 | 138.39 | 139.06 | 405,415 | +0.38(+0.27%) |
Aug 22, 2016 | 136.14 | 139.02 | 136.10 | 138.68 | 920,424 | +2.58(+1.89%) |
Aug 19, 2016 | 135.95 | 136.77 | 135.04 | 136.10 | 559,206 | +0.14(+0.10%) |
Aug 18, 2016 | 133.37 | 136.60 | 133.37 | 135.96 | 735,677 | +2.37(+1.77%) |
Aug 17, 2016 | 133.25 | 133.70 | 132.58 | 133.60 | 354,807 | +0.55(+0.42%) |
Aug 16, 2016 | 134.07 | 134.54 | 132.63 | 133.04 | 378,195 | -1.09(-0.81%) |
Aug 15, 2016 | 134.87 | 135.81 | 133.82 | 134.13 | 357,162 | -0.91(-0.67%) |
Aug 12, 2016 | 134.10 | 135.56 | 133.85 | 135.04 | 205,291 | +0.10(+0.08%) |
Aug 11, 2016 | 134.49 | 135.58 | 134.07 | 134.94 | 254,839 | +0.94(+0.70%) |
Aug 10, 2016 | 133.77 | 134.36 | 133.58 | 133.99 | 164,995 | +0.07(+0.06%) |
Aug 09, 2016 | 133.53 | 134.71 | 133.53 | 133.92 | 320,338 | +0.20(+0.15%) |
Aug 08, 2016 | 134.75 | 134.87 | 133.34 | 133.72 | 447,613 | -1.37(-1.01%) |
Aug 05, 2016 | 135.66 | 136.18 | 135.02 | 135.08 | 426,049 | -0.30(-0.22%) |
Aug 04, 2016 | 135.11 | 136.21 | 134.77 | 135.38 | 337,155 | +0.31(+0.23%) |
Aug 03, 2016 | 134.60 | 135.07 | 133.81 | 135.07 | 379,442 | +0.66(+0.49%) |
Aug 02, 2016 | 135.88 | 136.15 | 133.66 | 134.41 | 515,326 | -1.91(-1.40%) |
Aug 01, 2016 | 135.79 | 136.79 | 135.20 | 136.32 | 528,032 | +0.20(+0.15%) |
Jul 29, 2016 | 136.03 | 136.50 | 135.02 | 136.12 | 467,944 | +0.05(+0.03%) |
Jul 28, 2016 | 136.09 | 136.56 | 135.25 | 136.07 | 356,775 | +0.02(+0.01%) |
Jul 27, 2016 | 135.31 | 136.12 | 134.38 | 136.05 | 618,738 | +1.02(+0.75%) |
Jul 26, 2016 | 135.70 | 136.66 | 134.61 | 135.04 | 1,134,303 | -1.44(-1.06%) |
Jul 25, 2016 | 136.89 | 137.81 | 136.12 | 136.48 | 1,133,468 | -1.01(-0.73%) |
Jul 22, 2016 | 134.25 | 137.68 | 134.11 | 137.49 | 1,313,327 | +3.81(+2.85%) |
Jul 21, 2016 | 133.94 | 135.59 | 131.28 | 133.68 | 3,513,743 | +7.18(+5.68%) |
Jul 20, 2016 | 125.95 | 127.41 | 125.49 | 126.50 | 1,442,054 | +1.24(+0.99%) |
Jul 19, 2016 | 125.61 | 125.84 | 124.84 | 125.26 | 805,083 | +0.00(+0.00%) |
Jul 18, 2016 | 125.65 | 125.84 | 124.55 | 125.26 | 601,241 | -0.14(-0.11%) |
Jul 15, 2016 | 125.57 | 125.93 | 124.68 | 125.40 | 721,394 | +0.06(+0.04%) |
Jul 14, 2016 | 125.97 | 126.29 | 124.96 | 125.34 | 548,019 | +0.20(+0.16%) |
Jul 13, 2016 | 124.97 | 126.02 | 124.75 | 125.14 | 630,003 | -0.21(-0.17%) |
Jul 12, 2016 | 125.71 | 126.11 | 125.22 | 125.35 | 693,995 | -0.32(-0.26%) |
Jul 11, 2016 | 125.30 | 125.81 | 124.03 | 125.68 | 1,028,622 | +0.82(+0.66%) |
Jul 08, 2016 | 124.23 | 125.83 | 123.70 | 124.85 | 591,029 | +1.16(+0.93%) |
Jul 07, 2016 | 124.90 | 125.08 | 122.44 | 123.70 | 748,393 | -1.03(-0.83%) |
Jul 06, 2016 | 122.82 | 124.97 | 122.78 | 124.73 | 971,607 | +0.97(+0.78%) |
Jul 05, 2016 | 122.53 | 123.78 | 121.85 | 123.76 | 873,284 | +1.24(+1.01%) |
Jul 01, 2016 | 121.47 | 122.53 | 122.53 | 122.53 | 690,621 | +1.12(+0.92%) |
Jun 30, 2016 | 117.97 | 121.68 | 117.97 | 121.41 | 1,725,963 | +4.16(+3.55%) |
Jun 29, 2016 | 115.68 | 117.31 | 115.68 | 117.25 | 637,645 | +2.17(+1.89%) |
Jun 28, 2016 | 113.81 | 115.11 | 113.06 | 115.08 | 582,505 | +2.26(+2.01%) |
Jun 27, 2016 | 114.59 | 115.15 | 111.79 | 112.81 | 1,206,120 | -2.67(-2.31%) |
Jun 24, 2016 | 115.83 | 118.37 | 115.20 | 115.48 | 922,719 | -2.11(-1.79%) |
Jun 23, 2016 | 116.80 | 117.98 | 116.01 | 117.59 | 540,322 | +1.78(+1.54%) |
Jun 22, 2016 | 116.48 | 116.88 | 115.03 | 115.81 | 842,842 | -1.86(-1.58%) |
Jun 21, 2016 | 118.02 | 118.21 | 117.43 | 117.67 | 538,401 | -0.15(-0.13%) |
Jun 20, 2016 | 118.69 | 119.05 | 117.43 | 117.81 | 547,827 | +0.19(+0.16%) |
Jun 17, 2016 | 116.98 | 118.03 | 116.45 | 117.63 | 800,261 | +0.31(+0.27%) |
Jun 16, 2016 | 115.86 | 117.65 | 115.02 | 117.31 | 551,364 | +0.53(+0.45%) |
Jun 15, 2016 | 116.97 | 117.84 | 116.51 | 116.79 | 492,183 | +0.02(+0.02%) |
Jun 14, 2016 | 114.90 | 117.02 | 114.44 | 116.77 | 678,309 | +1.45(+1.26%) |
Jun 13, 2016 | 115.69 | 116.65 | 115.22 | 115.32 | 542,743 | -1.00(-0.86%) |
Jun 10, 2016 | 116.68 | 117.08 | 115.84 | 116.32 | 587,993 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.54 | 116.08 | 117.45 | 595,527 | +1.00(+0.86%) |
Jun 08, 2016 | 114.90 | 116.46 | 114.58 | 116.44 | 981,198 | +1.45(+1.26%) |
Jun 07, 2016 | 114.55 | 115.29 | 113.74 | 115.00 | 782,310 | +0.42(+0.37%) |
Jun 06, 2016 | 112.43 | 114.88 | 112.22 | 114.58 | 652,796 | +1.98(+1.76%) |
Jun 03, 2016 | 113.39 | 113.39 | 111.69 | 112.59 | 597,055 | -0.96(-0.84%) |
Jun 02, 2016 | 111.58 | 113.55 | 111.28 | 113.55 | 753,920 | +1.71(+1.52%) |