Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 134.53 | 135.05 | 133.82 | 134.00 | 3,726,510 | -0.55(-0.41%) |
Aug 30, 2016 | 134.87 | 135.49 | 134.05 | 134.56 | 2,289,023 | -0.59(-0.44%) |
Aug 29, 2016 | 135.82 | 135.93 | 134.84 | 135.15 | 3,188,156 | -0.36(-0.27%) |
Aug 26, 2016 | 134.59 | 136.31 | 133.77 | 135.51 | 3,712,359 | +1.37(+1.02%) |
Aug 25, 2016 | 133.90 | 135.11 | 132.98 | 134.14 | 3,329,798 | -0.48(-0.36%) |
Aug 24, 2016 | 137.11 | 137.80 | 134.18 | 134.62 | 3,876,571 | -2.81(-2.04%) |
Aug 23, 2016 | 137.46 | 138.68 | 136.84 | 137.43 | 3,015,833 | +0.04(+0.03%) |
Aug 22, 2016 | 136.91 | 138.04 | 136.50 | 137.38 | 3,303,916 | +0.57(+0.42%) |
Aug 19, 2016 | 137.19 | 137.87 | 135.74 | 136.81 | 3,421,849 | -0.89(-0.65%) |
Aug 18, 2016 | 137.45 | 139.19 | 136.77 | 137.70 | 4,343,437 | +0.35(+0.25%) |
Aug 17, 2016 | 135.54 | 137.50 | 135.28 | 137.35 | 3,275,361 | +1.69(+1.25%) |
Aug 16, 2016 | 137.53 | 137.83 | 135.59 | 135.66 | 3,328,378 | -1.91(-1.39%) |
Aug 15, 2016 | 135.12 | 137.68 | 135.12 | 137.57 | 3,533,478 | +2.02(+1.49%) |
Aug 12, 2016 | 134.16 | 135.65 | 133.72 | 135.55 | 2,378,215 | +0.46(+0.34%) |
Aug 11, 2016 | 134.94 | 135.36 | 134.01 | 135.09 | 2,735,124 | +0.94(+0.70%) |
Aug 10, 2016 | 134.66 | 134.91 | 133.74 | 134.15 | 3,161,039 | -0.67(-0.49%) |
Aug 09, 2016 | 135.27 | 135.77 | 134.50 | 134.81 | 2,673,137 | -0.20(-0.15%) |
Aug 08, 2016 | 135.78 | 136.44 | 134.62 | 135.02 | 3,454,702 | -1.03(-0.76%) |
Aug 05, 2016 | 135.81 | 136.72 | 135.15 | 136.05 | 2,844,990 | +0.78(+0.57%) |
Aug 04, 2016 | 135.77 | 136.06 | 134.78 | 135.28 | 2,708,801 | -0.60(-0.44%) |
Aug 03, 2016 | 136.11 | 136.62 | 134.97 | 135.87 | 4,993,122 | -0.56(-0.41%) |
Aug 02, 2016 | 137.14 | 138.28 | 135.67 | 136.44 | 8,410,387 | -0.01(-0.01%) |
Aug 01, 2016 | 135.46 | 137.09 | 134.97 | 136.44 | 4,559,314 | +1.67(+1.24%) |
Jul 29, 2016 | 134.41 | 134.95 | 133.60 | 134.77 | 3,984,510 | +0.59(+0.44%) |
Jul 28, 2016 | 132.34 | 134.59 | 130.45 | 134.19 | 6,627,877 | +0.47(+0.35%) |
Jul 27, 2016 | 131.19 | 134.04 | 131.18 | 133.72 | 5,359,450 | +2.36(+1.80%) |
Jul 26, 2016 | 129.96 | 131.66 | 129.87 | 131.36 | 3,680,603 | +0.87(+0.67%) |
Jul 25, 2016 | 129.81 | 130.79 | 128.54 | 130.49 | 3,452,365 | +0.70(+0.54%) |
Jul 22, 2016 | 129.09 | 130.31 | 128.48 | 129.79 | 3,191,548 | +1.16(+0.90%) |
Jul 21, 2016 | 128.00 | 128.69 | 127.47 | 128.63 | 2,516,825 | +0.74(+0.58%) |
Jul 20, 2016 | 127.27 | 128.21 | 126.78 | 127.89 | 2,758,917 | +0.59(+0.47%) |
Jul 19, 2016 | 127.86 | 129.04 | 126.87 | 127.30 | 2,871,164 | -0.34(-0.27%) |
Jul 18, 2016 | 128.34 | 128.48 | 127.53 | 127.64 | 2,317,438 | -0.27(-0.21%) |
Jul 15, 2016 | 128.05 | 128.93 | 126.57 | 127.92 | 4,058,670 | +0.42(+0.33%) |
Jul 14, 2016 | 126.92 | 127.69 | 125.93 | 127.50 | 3,120,568 | +1.74(+1.38%) |
Jul 13, 2016 | 127.42 | 127.43 | 125.59 | 125.76 | 3,435,919 | -1.13(-0.89%) |
Jul 12, 2016 | 125.83 | 127.14 | 125.75 | 126.89 | 3,072,124 | +1.40(+1.11%) |
Jul 11, 2016 | 126.42 | 127.17 | 125.35 | 125.49 | 3,145,882 | -0.72(-0.57%) |
Jul 08, 2016 | 123.48 | 126.22 | 122.68 | 126.21 | 4,775,785 | +3.53(+2.88%) |
Jul 07, 2016 | 122.11 | 122.81 | 121.63 | 122.68 | 3,110,699 | +1.82(+1.50%) |
Jul 05, 2016 | 120.88 | 121.39 | 120.16 | 120.86 | 2,998,449 | -0.01(-0.01%) |
Jul 01, 2016 | 119.42 | 120.87 | 120.87 | 120.87 | 3,520,534 | +1.67(+1.40%) |
Jun 30, 2016 | 118.17 | 119.42 | 117.38 | 119.20 | 4,442,900 | +1.61(+1.37%) |
Jun 29, 2016 | 116.82 | 118.10 | 116.44 | 117.59 | 4,813,399 | +1.32(+1.13%) |
Jun 28, 2016 | 114.30 | 116.28 | 114.07 | 116.28 | 5,549,942 | +3.01(+2.66%) |
Jun 27, 2016 | 114.51 | 115.22 | 112.67 | 113.27 | 5,372,272 | -1.46(-1.28%) |
Jun 24, 2016 | 115.32 | 116.97 | 114.41 | 114.73 | 6,279,093 | -4.56(-3.82%) |
Jun 23, 2016 | 118.46 | 119.39 | 118.01 | 119.29 | 3,829,696 | +1.93(+1.64%) |
Jun 22, 2016 | 116.79 | 119.22 | 116.73 | 117.37 | 5,705,832 | +0.31(+0.26%) |
Jun 21, 2016 | 118.41 | 118.67 | 116.34 | 117.06 | 3,347,114 | -0.96(-0.82%) |
Jun 20, 2016 | 118.92 | 119.62 | 117.80 | 118.02 | 4,148,965 | +0.81(+0.69%) |
Jun 17, 2016 | 119.56 | 119.68 | 117.16 | 117.22 | 5,976,695 | -2.10(-1.76%) |
Jun 16, 2016 | 118.83 | 119.79 | 118.06 | 119.32 | 2,964,376 | +0.31(+0.26%) |
Jun 15, 2016 | 119.97 | 120.71 | 118.94 | 119.00 | 3,119,196 | -0.85(-0.71%) |
Jun 14, 2016 | 119.66 | 120.24 | 118.80 | 119.86 | 2,699,965 | -0.07(-0.06%) |
Jun 13, 2016 | 121.48 | 122.31 | 119.86 | 119.93 | 2,987,299 | -1.33(-1.10%) |
Jun 10, 2016 | 121.64 | 122.47 | 120.37 | 121.26 | 3,351,984 | -1.57(-1.28%) |
Jun 09, 2016 | 123.59 | 124.55 | 122.22 | 122.83 | 3,041,761 | -0.95(-0.77%) |
Jun 08, 2016 | 124.16 | 124.52 | 123.42 | 123.78 | 3,160,444 | -0.70(-0.56%) |
Jun 07, 2016 | 124.67 | 125.07 | 124.00 | 124.48 | 2,420,952 | -1.02(-0.81%) |
Jun 06, 2016 | 125.02 | 125.94 | 124.48 | 125.50 | 2,422,208 | +0.78(+0.63%) |
Jun 03, 2016 | 125.24 | 125.34 | 122.86 | 124.72 | 2,743,494 | -0.53(-0.42%) |
Jun 02, 2016 | 123.96 | 125.25 | 123.74 | 125.25 | 3,046,793 | +1.43(+1.15%) |