Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 150.76 | 152.24 | 147.02 | 148.31 | 288,976 | -2.36(-1.57%) |
Aug 30, 2016 | 152.52 | 154.96 | 150.00 | 150.67 | 278,191 | -0.92(-0.61%) |
Aug 29, 2016 | 154.99 | 156.49 | 151.22 | 151.59 | 409,786 | -3.37(-2.17%) |
Aug 26, 2016 | 154.00 | 156.74 | 151.50 | 154.96 | 383,806 | +1.32(+0.86%) |
Aug 25, 2016 | 159.00 | 163.46 | 151.30 | 153.64 | 437,115 | -4.79(-3.02%) |
Aug 24, 2016 | 167.21 | 168.90 | 157.40 | 158.43 | 347,994 | -8.64(-5.17%) |
Aug 23, 2016 | 166.86 | 168.60 | 165.00 | 167.07 | 203,145 | +0.53(+0.32%) |
Aug 22, 2016 | 166.61 | 167.84 | 163.23 | 166.54 | 336,929 | +0.74(+0.45%) |
Aug 19, 2016 | 168.83 | 168.83 | 164.54 | 165.80 | 268,924 | -3.07(-1.82%) |
Aug 18, 2016 | 164.84 | 169.17 | 163.65 | 168.87 | 313,358 | +5.22(+3.19%) |
Aug 17, 2016 | 164.00 | 166.70 | 162.52 | 163.65 | 269,877 | -0.50(-0.30%) |
Aug 16, 2016 | 164.99 | 166.25 | 162.77 | 164.15 | 314,544 | -0.90(-0.55%) |
Aug 15, 2016 | 162.85 | 168.40 | 162.46 | 165.05 | 452,288 | +2.06(+1.26%) |
Aug 12, 2016 | 158.30 | 163.36 | 156.07 | 162.99 | 392,355 | +5.30(+3.36%) |
Aug 11, 2016 | 156.83 | 158.30 | 153.94 | 157.69 | 272,125 | +0.87(+0.55%) |
Aug 10, 2016 | 157.12 | 158.53 | 155.17 | 156.82 | 321,410 | -0.37(-0.24%) |
Aug 09, 2016 | 161.99 | 163.40 | 156.34 | 157.19 | 224,674 | -4.15(-2.57%) |
Aug 08, 2016 | 162.57 | 164.94 | 160.00 | 161.34 | 321,107 | -0.93(-0.57%) |
Aug 05, 2016 | 163.45 | 164.49 | 159.44 | 162.27 | 482,459 | -0.94(-0.58%) |
Aug 04, 2016 | 170.77 | 173.58 | 160.40 | 163.21 | 629,568 | -9.38(-5.43%) |
Aug 03, 2016 | 170.44 | 174.24 | 169.79 | 172.59 | 755,484 | +2.12(+1.24%) |
Aug 02, 2016 | 170.71 | 172.36 | 165.20 | 170.47 | 492,342 | +0.75(+0.44%) |
Aug 01, 2016 | 172.78 | 177.93 | 168.79 | 169.72 | 708,051 | -3.31(-1.91%) |
Jul 29, 2016 | 166.62 | 173.45 | 165.30 | 173.03 | 334,204 | +6.13(+3.67%) |
Jul 28, 2016 | 166.31 | 168.40 | 163.72 | 166.90 | 278,095 | -0.61(-0.36%) |
Jul 27, 2016 | 159.87 | 167.82 | 159.57 | 167.51 | 477,123 | +7.92(+4.96%) |
Jul 26, 2016 | 157.83 | 159.73 | 156.59 | 159.59 | 282,971 | +1.09(+0.69%) |
Jul 25, 2016 | 157.78 | 159.40 | 155.29 | 158.50 | 283,626 | +0.30(+0.19%) |
Jul 22, 2016 | 152.33 | 159.05 | 151.20 | 158.20 | 320,210 | +5.04(+3.29%) |
Jul 21, 2016 | 149.60 | 154.26 | 148.48 | 153.16 | 473,320 | +4.82(+3.25%) |
Jul 20, 2016 | 146.09 | 149.00 | 144.39 | 148.34 | 238,136 | +3.12(+2.15%) |
Jul 19, 2016 | 149.23 | 149.32 | 144.22 | 145.22 | 181,359 | -4.11(-2.75%) |
Jul 18, 2016 | 148.53 | 150.44 | 146.82 | 149.33 | 294,296 | +0.60(+0.40%) |
Jul 15, 2016 | 145.50 | 149.99 | 145.50 | 148.73 | 255,185 | +3.48(+2.40%) |
Jul 14, 2016 | 146.14 | 149.45 | 144.33 | 145.25 | 253,412 | +0.01(+0.01%) |
Jul 13, 2016 | 154.49 | 156.30 | 145.02 | 145.24 | 425,744 | -9.07(-5.88%) |
Jul 12, 2016 | 152.39 | 156.31 | 152.35 | 154.31 | 426,474 | +2.58(+1.70%) |
Jul 11, 2016 | 152.25 | 155.01 | 148.07 | 151.73 | 504,475 | +0.00(+0.00%) |
Jul 08, 2016 | 143.23 | 152.86 | 143.75 | 151.73 | 528,183 | +7.98(+5.55%) |
Jul 07, 2016 | 142.54 | 144.10 | 140.55 | 143.75 | 424,111 | +0.28(+0.20%) |
Jul 05, 2016 | 145.56 | 147.29 | 142.45 | 143.47 | 436,486 | -2.89(-1.97%) |
Jul 01, 2016 | 143.45 | 146.36 | 146.36 | 146.36 | 999,800 | +3.68(+2.58%) |
Jun 30, 2016 | 140.00 | 143.16 | 135.11 | 142.68 | 2,174,216 | -7.19(-4.80%) |
Jun 29, 2016 | 150.94 | 151.95 | 146.20 | 149.87 | 576,721 | +0.50(+0.33%) |
Jun 28, 2016 | 134.49 | 154.31 | 134.00 | 149.37 | 1,283,485 | +18.70(+14.31%) |
Jun 27, 2016 | 143.27 | 143.27 | 130.04 | 130.67 | 706,864 | -12.25(-8.57%) |
Jun 24, 2016 | 144.56 | 150.50 | 142.47 | 142.92 | 744,208 | -11.34(-7.35%) |
Jun 23, 2016 | 149.24 | 154.59 | 149.02 | 154.26 | 428,560 | +6.16(+4.16%) |
Jun 22, 2016 | 142.99 | 148.85 | 140.27 | 148.10 | 474,471 | +6.01(+4.23%) |
Jun 21, 2016 | 144.23 | 145.32 | 139.21 | 142.09 | 391,093 | -2.87(-1.98%) |
Jun 20, 2016 | 140.66 | 145.25 | 139.88 | 144.96 | 482,231 | +6.32(+4.56%) |
Jun 17, 2016 | 141.81 | 143.40 | 138.18 | 138.64 | 474,041 | -2.94(-2.08%) |
Jun 16, 2016 | 141.86 | 142.18 | 139.08 | 141.58 | 264,442 | -1.21(-0.85%) |
Jun 15, 2016 | 142.57 | 144.65 | 141.39 | 142.79 | 286,375 | +0.59(+0.41%) |
Jun 14, 2016 | 144.68 | 146.45 | 138.50 | 142.20 | 404,256 | -2.67(-1.84%) |
Jun 13, 2016 | 150.00 | 151.99 | 144.55 | 144.87 | 382,836 | -5.79(-3.84%) |
Jun 10, 2016 | 152.83 | 153.46 | 148.30 | 150.66 | 498,517 | -3.56(-2.31%) |
Jun 09, 2016 | 160.00 | 160.99 | 152.32 | 154.22 | 813,774 | -6.88(-4.27%) |
Jun 08, 2016 | 162.39 | 162.55 | 158.11 | 161.10 | 491,130 | -1.51(-0.93%) |
Jun 07, 2016 | 165.34 | 165.50 | 157.43 | 162.61 | 544,244 | -3.85(-2.31%) |
Jun 06, 2016 | 168.36 | 170.00 | 162.12 | 166.46 | 603,392 | -0.91(-0.54%) |
Jun 03, 2016 | 169.74 | 173.31 | 161.07 | 167.37 | 1,248,579 | -0.29(-0.17%) |
Jun 02, 2016 | 154.88 | 169.65 | 154.12 | 167.66 | 1,088,776 | +12.53(+8.08%) |