Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 184.25 | 184.36 | 183.27 | 183.94 | 1,876,330 | -0.57(-0.31%) |
Aug 30, 2016 | 184.93 | 185.15 | 184.02 | 184.51 | 1,866,447 | -0.32(-0.17%) |
Aug 29, 2016 | 183.83 | 185.04 | 183.83 | 184.83 | 2,229,783 | +1.01(+0.55%) |
Aug 26, 2016 | 184.62 | 185.54 | 183.14 | 183.82 | 3,403,504 | -0.55(-0.30%) |
Aug 25, 2016 | 184.28 | 184.79 | 184.10 | 184.37 | 2,034,992 | -0.29(-0.16%) |
Aug 24, 2016 | 185.06 | 185.20 | 184.29 | 184.66 | 1,882,882 | -0.64(-0.35%) |
Aug 23, 2016 | 185.70 | 186.13 | 185.25 | 185.30 | 1,648,121 | +0.18(+0.10%) |
Aug 22, 2016 | 184.95 | 185.51 | 184.46 | 185.12 | 3,152,753 | -0.20(-0.11%) |
Aug 19, 2016 | 185.30 | 185.65 | 184.72 | 185.32 | 2,368,457 | -1.02(-0.55%) |
Aug 18, 2016 | 185.97 | 186.41 | 185.72 | 186.34 | 2,571,555 | +0.24(+0.13%) |
Aug 17, 2016 | 185.77 | 186.23 | 185.09 | 186.10 | 2,952,145 | +0.34(+0.18%) |
Aug 16, 2016 | 186.17 | 186.37 | 185.72 | 185.76 | 1,613,629 | -0.76(-0.41%) |
Aug 15, 2016 | 186.40 | 186.87 | 186.33 | 186.52 | 1,561,712 | +0.62(+0.33%) |
Aug 12, 2016 | 186.14 | 186.25 | 185.52 | 185.90 | 2,514,802 | -0.40(-0.21%) |
Aug 11, 2016 | 185.70 | 186.58 | 185.60 | 186.30 | 2,188,640 | +1.18(+0.64%) |
Aug 10, 2016 | 185.40 | 185.78 | 184.84 | 185.12 | 1,618,377 | -0.23(-0.12%) |
Aug 09, 2016 | 185.38 | 185.86 | 185.06 | 185.35 | 1,903,842 | +0.07(+0.04%) |
Aug 08, 2016 | 185.50 | 185.70 | 185.02 | 185.28 | 2,076,352 | +0.02(+0.01%) |
Aug 05, 2016 | 184.40 | 185.28 | 183.43 | 185.26 | 4,187,650 | +1.81(+0.99%) |
Aug 04, 2016 | 183.50 | 183.89 | 183.15 | 183.45 | 2,368,581 | +0.09(+0.05%) |
Aug 03, 2016 | 182.85 | 183.43 | 182.71 | 183.36 | 3,007,787 | +0.39(+0.21%) |
Aug 02, 2016 | 183.70 | 183.88 | 182.31 | 182.97 | 5,139,462 | -0.90(-0.49%) |
Aug 01, 2016 | 184.35 | 184.52 | 183.38 | 183.87 | 3,295,773 | -0.26(-0.14%) |
Jul 29, 2016 | 183.85 | 184.50 | 183.54 | 184.13 | 4,207,250 | -0.25(-0.14%) |
Jul 28, 2016 | 184.28 | 184.66 | 183.52 | 184.38 | 2,899,813 | -0.20(-0.11%) |
Jul 27, 2016 | 185.14 | 185.28 | 184.11 | 184.58 | 4,146,623 | -0.02(-0.01%) |
Jul 26, 2016 | 184.61 | 185.02 | 183.70 | 184.60 | 4,744,061 | -0.21(-0.11%) |
Jul 25, 2016 | 185.27 | 185.30 | 184.37 | 184.81 | 2,316,548 | -0.70(-0.38%) |
Jul 22, 2016 | 185.00 | 185.57 | 184.76 | 185.51 | 3,078,267 | +0.53(+0.29%) |
Jul 21, 2016 | 185.54 | 185.73 | 184.54 | 184.98 | 2,837,685 | -0.80(-0.43%) |
Jul 20, 2016 | 185.90 | 186.08 | 185.40 | 185.78 | 2,155,218 | +0.36(+0.19%) |
Jul 19, 2016 | 185.01 | 185.42 | 184.82 | 185.42 | 2,046,202 | +0.34(+0.18%) |
Jul 18, 2016 | 184.83 | 185.38 | 184.71 | 185.08 | 2,134,629 | +0.20(+0.11%) |
Jul 15, 2016 | 185.35 | 185.50 | 184.45 | 184.88 | 3,837,177 | -0.08(-0.04%) |
Jul 14, 2016 | 185.06 | 185.27 | 184.57 | 184.96 | 3,352,875 | +1.36(+0.74%) |
Jul 13, 2016 | 183.68 | 183.80 | 183.05 | 183.60 | 2,390,503 | +0.21(+0.11%) |
Jul 12, 2016 | 183.01 | 183.62 | 182.78 | 183.39 | 3,127,956 | +1.27(+0.70%) |
Jul 11, 2016 | 181.86 | 182.72 | 181.78 | 182.12 | 2,358,651 | +0.82(+0.45%) |
Jul 08, 2016 | 180.01 | 181.56 | 178.79 | 181.30 | 5,177,303 | +2.51(+1.40%) |
Jul 07, 2016 | 179.15 | 179.72 | 178.04 | 178.79 | 2,343,077 | -0.19(-0.11%) |
Jul 06, 2016 | 177.61 | 179.10 | 176.96 | 178.98 | 5,395,378 | +0.77(+0.43%) |
Jul 05, 2016 | 178.58 | 178.68 | 177.66 | 178.21 | 3,232,748 | -1.10(-0.61%) |
Jul 01, 2016 | 178.78 | 179.31 | 179.31 | 179.31 | 3,998,200 | +0.31(+0.17%) |
Jun 30, 2016 | 177.05 | 179.08 | 176.86 | 179.00 | 5,064,749 | +2.36(+1.34%) |
Jun 29, 2016 | 175.16 | 176.82 | 175.00 | 176.64 | 5,577,931 | +2.82(+1.62%) |
Jun 28, 2016 | 172.85 | 173.86 | 172.20 | 173.82 | 5,642,490 | +2.62(+1.53%) |
Jun 27, 2016 | 172.48 | 172.48 | 170.37 | 171.20 | 7,689,359 | -2.56(-1.47%) |
Jun 24, 2016 | 174.55 | 176.68 | 173.30 | 173.76 | 11,377,874 | -6.05(-3.36%) |
Jun 23, 2016 | 179.02 | 179.83 | 178.67 | 179.81 | 2,932,483 | +2.24(+1.26%) |
Jun 22, 2016 | 178.23 | 178.95 | 177.43 | 177.57 | 2,964,259 | -0.49(-0.28%) |
Jun 21, 2016 | 178.12 | 178.53 | 177.73 | 178.06 | 1,854,652 | +0.26(+0.15%) |
Jun 20, 2016 | 178.40 | 179.23 | 177.76 | 177.80 | 2,958,311 | +1.28(+0.73%) |
Jun 17, 2016 | 177.15 | 177.15 | 175.77 | 176.52 | 2,747,996 | -0.94(-0.53%) |
Jun 16, 2016 | 175.73 | 177.66 | 174.80 | 177.46 | 5,573,127 | +0.89(+0.50%) |
Jun 15, 2016 | 177.25 | 177.84 | 176.38 | 176.57 | 2,470,070 | -0.24(-0.14%) |
Jun 14, 2016 | 177.00 | 177.42 | 176.00 | 176.81 | 3,643,290 | -0.55(-0.31%) |
Jun 13, 2016 | 178.00 | 179.00 | 177.36 | 177.36 | 5,111,304 | -1.35(-0.76%) |
Jun 10, 2016 | 178.70 | 179.24 | 178.12 | 178.71 | 4,126,582 | -1.17(-0.65%) |
Jun 09, 2016 | 179.37 | 180.04 | 179.14 | 179.88 | 2,141,714 | -0.18(-0.10%) |
Jun 08, 2016 | 179.67 | 180.18 | 179.54 | 180.06 | 1,713,361 | +0.68(+0.38%) |
Jun 07, 2016 | 179.46 | 179.99 | 179.34 | 179.38 | 1,572,261 | +0.20(+0.11%) |
Jun 06, 2016 | 178.49 | 179.46 | 178.41 | 179.18 | 2,720,256 | +1.12(+0.63%) |
Jun 03, 2016 | 177.87 | 178.29 | 176.85 | 178.06 | 4,367,218 | -0.22(-0.12%) |
Jun 02, 2016 | 177.30 | 178.31 | 176.98 | 178.28 | 1,965,059 | +0.55(+0.31%) |