Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 143.56 | 143.78 | 141.30 | 143.59 | 320,027 | -0.22(-0.15%) |
Aug 30, 2016 | 144.57 | 145.09 | 143.08 | 143.81 | 276,575 | -1.37(-0.94%) |
Aug 29, 2016 | 144.03 | 145.51 | 144.03 | 145.17 | 158,676 | +0.98(+0.68%) |
Aug 26, 2016 | 145.40 | 146.49 | 143.59 | 144.19 | 216,659 | -0.77(-0.53%) |
Aug 25, 2016 | 144.69 | 145.61 | 143.97 | 144.96 | 175,026 | +0.10(+0.07%) |
Aug 24, 2016 | 145.43 | 145.63 | 144.30 | 144.86 | 121,246 | -0.23(-0.16%) |
Aug 23, 2016 | 146.58 | 147.03 | 144.67 | 145.09 | 243,323 | -0.93(-0.64%) |
Aug 22, 2016 | 145.77 | 146.61 | 145.19 | 146.01 | 184,889 | +0.60(+0.41%) |
Aug 19, 2016 | 145.15 | 145.46 | 143.99 | 145.41 | 260,501 | +0.29(+0.20%) |
Aug 18, 2016 | 143.75 | 145.41 | 143.75 | 145.13 | 467,708 | +1.35(+0.94%) |
Aug 17, 2016 | 142.67 | 143.96 | 142.34 | 143.78 | 289,755 | +0.55(+0.39%) |
Aug 16, 2016 | 146.12 | 146.12 | 143.17 | 143.22 | 218,668 | -3.50(-2.39%) |
Aug 15, 2016 | 145.28 | 146.90 | 144.57 | 146.72 | 266,573 | +2.15(+1.49%) |
Aug 12, 2016 | 145.16 | 145.66 | 144.12 | 144.57 | 334,773 | -0.93(-0.64%) |
Aug 11, 2016 | 145.49 | 146.80 | 144.76 | 145.50 | 445,017 | +0.84(+0.58%) |
Aug 10, 2016 | 146.55 | 147.04 | 144.51 | 144.66 | 545,746 | -2.06(-1.41%) |
Aug 09, 2016 | 145.70 | 146.80 | 145.52 | 146.72 | 367,858 | +1.32(+0.91%) |
Aug 08, 2016 | 147.47 | 147.64 | 145.39 | 145.41 | 333,716 | -1.92(-1.31%) |
Aug 05, 2016 | 149.47 | 150.28 | 147.15 | 147.33 | 475,042 | -2.44(-1.63%) |
Aug 04, 2016 | 150.89 | 153.50 | 149.17 | 149.77 | 531,784 | -1.13(-0.75%) |
Aug 03, 2016 | 150.07 | 151.15 | 149.45 | 150.89 | 596,711 | +1.29(+0.86%) |
Aug 02, 2016 | 149.57 | 150.56 | 149.05 | 149.60 | 370,146 | -0.12(-0.08%) |
Aug 01, 2016 | 149.30 | 151.03 | 149.11 | 149.72 | 502,107 | +0.14(+0.09%) |
Jul 29, 2016 | 149.54 | 150.18 | 148.83 | 149.58 | 221,668 | +0.02(+0.01%) |
Jul 28, 2016 | 148.79 | 149.84 | 148.68 | 149.57 | 247,160 | +0.90(+0.61%) |
Jul 27, 2016 | 148.29 | 149.35 | 147.95 | 148.66 | 375,009 | +0.61(+0.41%) |
Jul 26, 2016 | 146.99 | 148.72 | 146.99 | 148.06 | 321,086 | +2.00(+1.37%) |
Jul 25, 2016 | 146.49 | 147.10 | 145.66 | 146.06 | 247,400 | -0.54(-0.37%) |
Jul 22, 2016 | 145.89 | 146.86 | 144.97 | 146.59 | 257,770 | +0.27(+0.18%) |
Jul 21, 2016 | 147.35 | 147.38 | 145.81 | 146.32 | 256,541 | -0.74(-0.50%) |
Jul 20, 2016 | 147.30 | 147.69 | 146.49 | 147.06 | 263,465 | +0.22(+0.15%) |
Jul 19, 2016 | 147.38 | 148.97 | 145.90 | 146.84 | 570,463 | -0.79(-0.53%) |
Jul 18, 2016 | 149.62 | 149.62 | 147.52 | 147.63 | 225,445 | -1.11(-0.75%) |
Jul 15, 2016 | 149.39 | 149.80 | 148.65 | 148.74 | 264,230 | -0.31(-0.21%) |
Jul 14, 2016 | 151.14 | 151.33 | 148.92 | 149.06 | 293,395 | -1.02(-0.68%) |
Jul 13, 2016 | 150.50 | 150.85 | 149.99 | 150.08 | 367,386 | +0.01(+0.01%) |
Jul 12, 2016 | 151.58 | 152.77 | 149.42 | 150.07 | 247,370 | -0.62(-0.41%) |
Jul 11, 2016 | 149.97 | 151.67 | 149.84 | 150.69 | 241,034 | +1.16(+0.78%) |
Jul 08, 2016 | 148.93 | 150.31 | 148.60 | 149.53 | 348,213 | +1.03(+0.69%) |
Jul 07, 2016 | 149.40 | 149.68 | 147.72 | 148.50 | 286,430 | -0.93(-0.62%) |
Jul 06, 2016 | 147.77 | 150.11 | 146.52 | 149.43 | 436,291 | +1.82(+1.23%) |
Jul 05, 2016 | 145.87 | 147.85 | 144.84 | 147.61 | 407,990 | +1.71(+1.17%) |
Jul 01, 2016 | 146.78 | 145.90 | 145.90 | 145.90 | 404,614 | +0.26(+0.18%) |
Jun 30, 2016 | 142.80 | 145.64 | 142.48 | 145.64 | 506,642 | +3.10(+2.18%) |
Jun 29, 2016 | 140.85 | 143.48 | 140.48 | 142.54 | 554,154 | +3.12(+2.24%) |
Jun 28, 2016 | 138.43 | 139.43 | 137.16 | 139.42 | 352,038 | +1.52(+1.10%) |
Jun 27, 2016 | 138.68 | 139.00 | 136.05 | 137.90 | 371,808 | -1.40(-1.01%) |
Jun 24, 2016 | 137.09 | 140.80 | 137.09 | 139.30 | 845,118 | -1.98(-1.40%) |
Jun 23, 2016 | 141.79 | 141.79 | 140.11 | 141.28 | 246,036 | +0.87(+0.62%) |
Jun 22, 2016 | 140.46 | 141.03 | 140.15 | 140.41 | 253,962 | +0.61(+0.43%) |
Jun 21, 2016 | 139.81 | 140.41 | 139.08 | 139.81 | 323,622 | +0.58(+0.42%) |
Jun 20, 2016 | 139.93 | 140.57 | 139.09 | 139.23 | 270,097 | +0.76(+0.55%) |
Jun 17, 2016 | 138.62 | 138.72 | 137.17 | 138.46 | 406,828 | +0.43(+0.31%) |
Jun 16, 2016 | 137.74 | 138.63 | 136.47 | 138.03 | 187,621 | -0.44(-0.32%) |
Jun 15, 2016 | 138.65 | 139.10 | 137.52 | 138.47 | 251,004 | +0.41(+0.29%) |
Jun 14, 2016 | 138.13 | 138.46 | 137.16 | 138.06 | 215,195 | -0.18(-0.13%) |
Jun 13, 2016 | 140.39 | 140.84 | 138.13 | 138.25 | 254,297 | -3.17(-2.24%) |
Jun 10, 2016 | 141.33 | 142.34 | 140.86 | 141.42 | 408,666 | -0.51(-0.36%) |
Jun 09, 2016 | 140.86 | 142.18 | 140.86 | 141.93 | 432,759 | +0.84(+0.60%) |
Jun 08, 2016 | 137.03 | 141.51 | 137.03 | 141.09 | 612,789 | +4.04(+2.95%) |
Jun 07, 2016 | 137.62 | 138.25 | 136.51 | 137.05 | 389,882 | -0.26(-0.19%) |
Jun 06, 2016 | 136.82 | 137.77 | 136.30 | 137.31 | 362,928 | +0.72(+0.53%) |
Jun 03, 2016 | 135.78 | 136.95 | 135.59 | 136.59 | 386,789 | +0.74(+0.54%) |
Jun 02, 2016 | 135.65 | 136.05 | 135.13 | 135.85 | 431,857 | +0.10(+0.08%) |