Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 137.45 | 138.51 | 137.11 | 138.20 | 424,375 | +0.13(+0.09%) |
Aug 30, 2016 | 138.65 | 138.88 | 136.97 | 138.07 | 491,807 | -0.52(-0.37%) |
Aug 29, 2016 | 137.08 | 139.14 | 136.75 | 138.59 | 420,710 | +1.52(+1.11%) |
Aug 26, 2016 | 139.11 | 139.32 | 135.97 | 137.08 | 651,019 | -1.75(-1.26%) |
Aug 25, 2016 | 137.84 | 139.22 | 137.71 | 138.82 | 291,736 | +0.39(+0.28%) |
Aug 24, 2016 | 139.19 | 139.38 | 138.15 | 138.44 | 660,789 | -0.61(-0.44%) |
Aug 23, 2016 | 139.06 | 139.71 | 138.38 | 139.04 | 405,452 | +0.38(+0.27%) |
Aug 22, 2016 | 136.12 | 139.01 | 136.09 | 138.67 | 920,508 | +2.58(+1.89%) |
Aug 19, 2016 | 135.94 | 136.75 | 135.03 | 136.09 | 559,258 | +0.14(+0.10%) |
Aug 18, 2016 | 133.35 | 136.59 | 133.35 | 135.95 | 735,745 | +2.37(+1.77%) |
Aug 17, 2016 | 133.24 | 133.69 | 132.57 | 133.58 | 354,840 | +0.55(+0.42%) |
Aug 16, 2016 | 134.06 | 134.53 | 132.62 | 133.03 | 378,229 | -1.09(-0.81%) |
Aug 15, 2016 | 134.86 | 135.80 | 133.81 | 134.12 | 357,195 | -0.91(-0.67%) |
Aug 12, 2016 | 134.09 | 135.55 | 133.83 | 135.03 | 205,310 | +0.10(+0.08%) |
Aug 11, 2016 | 134.48 | 135.57 | 134.06 | 134.92 | 254,863 | +0.94(+0.70%) |
Aug 10, 2016 | 133.76 | 134.35 | 133.57 | 133.98 | 165,010 | +0.07(+0.05%) |
Aug 09, 2016 | 133.52 | 134.69 | 133.52 | 133.91 | 320,367 | +0.20(+0.15%) |
Aug 08, 2016 | 134.74 | 134.86 | 133.32 | 133.70 | 447,654 | -1.37(-1.01%) |
Aug 05, 2016 | 135.65 | 136.17 | 135.01 | 135.07 | 426,088 | -0.29(-0.22%) |
Aug 04, 2016 | 135.10 | 136.20 | 134.76 | 135.37 | 337,186 | +0.31(+0.23%) |
Aug 03, 2016 | 134.59 | 135.06 | 133.80 | 135.05 | 379,477 | +0.66(+0.49%) |
Aug 02, 2016 | 135.87 | 136.13 | 133.65 | 134.40 | 515,373 | -1.91(-1.40%) |
Aug 01, 2016 | 135.77 | 136.78 | 135.19 | 136.31 | 528,081 | +0.20(+0.15%) |
Jul 29, 2016 | 136.01 | 136.49 | 135.01 | 136.11 | 467,987 | +0.05(+0.03%) |
Jul 28, 2016 | 136.08 | 136.55 | 135.24 | 136.06 | 356,807 | +0.02(+0.01%) |
Jul 27, 2016 | 135.29 | 136.11 | 134.37 | 136.04 | 618,795 | +1.02(+0.75%) |
Jul 26, 2016 | 135.69 | 136.64 | 134.60 | 135.03 | 1,134,407 | -1.44(-1.06%) |
Jul 25, 2016 | 136.87 | 137.80 | 136.11 | 136.47 | 1,133,572 | -1.01(-0.73%) |
Jul 22, 2016 | 134.24 | 137.67 | 134.10 | 137.47 | 1,313,448 | +3.81(+2.85%) |
Jul 21, 2016 | 133.93 | 135.58 | 131.26 | 133.67 | 3,514,065 | +7.18(+5.68%) |
Jul 20, 2016 | 125.94 | 127.39 | 125.48 | 126.49 | 1,442,187 | +1.24(+0.99%) |
Jul 19, 2016 | 125.60 | 125.83 | 124.82 | 125.25 | 805,157 | +0.00(+0.00%) |
Jul 18, 2016 | 125.64 | 125.83 | 124.54 | 125.25 | 601,296 | -0.14(-0.11%) |
Jul 15, 2016 | 125.55 | 125.92 | 124.67 | 125.39 | 721,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.96 | 126.28 | 124.94 | 125.33 | 548,069 | +0.20(+0.16%) |
Jul 13, 2016 | 124.96 | 126.01 | 124.74 | 125.13 | 630,061 | -0.21(-0.17%) |
Jul 12, 2016 | 125.70 | 126.10 | 125.20 | 125.34 | 694,058 | -0.32(-0.26%) |
Jul 11, 2016 | 125.29 | 125.80 | 124.02 | 125.67 | 1,028,716 | +0.82(+0.66%) |
Jul 08, 2016 | 124.22 | 125.82 | 123.69 | 124.84 | 591,083 | +1.16(+0.93%) |
Jul 07, 2016 | 124.89 | 125.06 | 122.43 | 123.69 | 748,461 | -1.03(-0.83%) |
Jul 06, 2016 | 122.81 | 124.95 | 122.77 | 124.72 | 971,696 | +0.97(+0.78%) |
Jul 05, 2016 | 122.51 | 123.77 | 121.84 | 123.75 | 873,364 | +1.24(+1.01%) |
Jul 01, 2016 | 121.46 | 122.51 | 122.51 | 122.51 | 690,685 | +1.12(+0.92%) |
Jun 30, 2016 | 117.96 | 121.66 | 117.96 | 121.40 | 1,726,121 | +4.16(+3.55%) |
Jun 29, 2016 | 115.67 | 117.30 | 115.67 | 117.24 | 637,704 | +2.17(+1.89%) |
Jun 28, 2016 | 113.80 | 115.10 | 113.05 | 115.07 | 582,558 | +2.26(+2.01%) |
Jun 27, 2016 | 114.58 | 115.14 | 111.78 | 112.80 | 1,206,230 | -2.67(-2.31%) |
Jun 24, 2016 | 115.81 | 118.36 | 115.19 | 115.47 | 922,804 | -2.11(-1.79%) |
Jun 23, 2016 | 116.79 | 117.97 | 116.00 | 117.58 | 540,372 | +1.78(+1.54%) |
Jun 22, 2016 | 116.47 | 116.87 | 115.02 | 115.80 | 842,919 | -1.86(-1.58%) |
Jun 21, 2016 | 118.00 | 118.20 | 117.42 | 117.65 | 538,451 | -0.15(-0.13%) |
Jun 20, 2016 | 118.68 | 119.04 | 117.42 | 117.80 | 547,877 | +0.19(+0.16%) |
Jun 17, 2016 | 116.97 | 118.02 | 116.44 | 117.62 | 800,334 | +0.31(+0.27%) |
Jun 16, 2016 | 115.85 | 117.64 | 115.01 | 117.30 | 551,415 | +0.53(+0.45%) |
Jun 15, 2016 | 116.96 | 117.83 | 116.50 | 116.78 | 492,228 | +0.02(+0.02%) |
Jun 14, 2016 | 114.89 | 117.01 | 114.43 | 116.76 | 678,371 | +1.45(+1.26%) |
Jun 13, 2016 | 115.68 | 116.64 | 115.22 | 115.31 | 542,792 | -1.00(-0.86%) |
Jun 10, 2016 | 116.67 | 117.07 | 115.83 | 116.31 | 588,047 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.53 | 116.08 | 117.44 | 595,581 | +1.00(+0.86%) |
Jun 08, 2016 | 114.89 | 116.45 | 114.56 | 116.43 | 981,288 | +1.45(+1.26%) |
Jun 07, 2016 | 114.54 | 115.28 | 113.73 | 114.99 | 782,382 | +0.42(+0.37%) |
Jun 06, 2016 | 112.42 | 114.87 | 112.21 | 114.56 | 652,856 | +1.98(+1.76%) |
Jun 03, 2016 | 113.38 | 113.38 | 111.68 | 112.58 | 597,110 | -0.96(-0.84%) |
Jun 02, 2016 | 111.57 | 113.54 | 111.28 | 113.54 | 753,989 | +1.70(+1.52%) |