Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 170.84 | 170.71 | 169.86 | 170.13 | 6,135,795 | -0.71(-0.41%) |
Aug 30, 2016 | 170.68 | 171.39 | 170.46 | 170.84 | 3,330,360 | +0.05(+0.03%) |
Aug 29, 2016 | 169.81 | 171.28 | 169.75 | 170.79 | 3,901,687 | +0.71(+0.42%) |
Aug 26, 2016 | 170.30 | 171.33 | 169.59 | 170.08 | 4,088,388 | +0.11(+0.06%) |
Aug 25, 2016 | 169.86 | 170.46 | 169.54 | 169.97 | 3,126,635 | -0.05(-0.03%) |
Aug 24, 2016 | 170.30 | 170.73 | 169.75 | 170.03 | 4,047,891 | -0.05(-0.03%) |
Aug 23, 2016 | 171.28 | 171.93 | 170.08 | 170.08 | 5,896,968 | -0.49(-0.29%) |
Aug 22, 2016 | 169.75 | 171.17 | 169.26 | 170.57 | 3,756,887 | +0.38(+0.22%) |
Aug 19, 2016 | 170.57 | 171.01 | 169.81 | 170.19 | 4,543,240 | -0.98(-0.57%) |
Aug 18, 2016 | 170.19 | 171.17 | 169.86 | 171.17 | 5,148,896 | +0.76(+0.45%) |
Aug 17, 2016 | 170.24 | 170.60 | 169.81 | 170.41 | 3,231,322 | +0.54(+0.32%) |
Aug 16, 2016 | 169.59 | 170.41 | 169.26 | 169.86 | 4,110,019 | -0.27(-0.16%) |
Aug 15, 2016 | 170.46 | 170.73 | 170.03 | 170.13 | 3,590,354 | +0.00(+0.00%) |
Aug 12, 2016 | 169.92 | 170.35 | 169.78 | 170.13 | 3,916,036 | -0.27(-0.16%) |
Aug 11, 2016 | 170.52 | 170.84 | 169.92 | 170.41 | 6,974,971 | +0.11(+0.06%) |
Aug 10, 2016 | 170.19 | 170.65 | 169.92 | 170.30 | 3,403,944 | -0.16(-0.10%) |
Aug 09, 2016 | 170.08 | 170.73 | 169.65 | 170.46 | 3,692,350 | +0.16(+0.10%) |
Aug 08, 2016 | 170.46 | 170.98 | 169.97 | 170.30 | 3,751,788 | -0.05(-0.03%) |
Aug 05, 2016 | 170.30 | 171.28 | 170.03 | 170.35 | 3,961,993 | +0.60(+0.35%) |
Aug 04, 2016 | 169.92 | 170.19 | 169.32 | 169.75 | 3,726,228 | +0.22(+0.13%) |
Aug 03, 2016 | 168.99 | 170.13 | 168.96 | 169.54 | 3,673,350 | +0.44(+0.26%) |
Aug 02, 2016 | 169.43 | 169.70 | 168.83 | 169.10 | 4,957,754 | -0.55(-0.32%) |
Aug 01, 2016 | 169.48 | 170.03 | 168.94 | 169.65 | 5,720,617 | +0.05(+0.03%) |
Jul 29, 2016 | 170.35 | 171.15 | 169.43 | 169.59 | 9,190,517 | -0.60(-0.35%) |
Jul 28, 2016 | 169.92 | 170.52 | 169.26 | 170.19 | 5,562,753 | -0.16(-0.10%) |
Jul 27, 2016 | 171.50 | 171.88 | 169.48 | 170.35 | 7,208,159 | -1.03(-0.60%) |
Jul 26, 2016 | 172.48 | 172.80 | 170.52 | 171.39 | 6,776,223 | -0.93(-0.54%) |
Jul 25, 2016 | 174.66 | 174.71 | 170.90 | 172.31 | 8,396,094 | -2.29(-1.31%) |
Jul 22, 2016 | 172.80 | 174.66 | 172.64 | 174.60 | 10,606,516 | -2.89(-1.63%) |
Jul 21, 2016 | 178.25 | 178.90 | 176.94 | 177.49 | 7,870,879 | -1.03(-0.58%) |
Jul 20, 2016 | 179.50 | 179.61 | 178.09 | 178.52 | 6,528,964 | -0.82(-0.46%) |
Jul 19, 2016 | 178.36 | 179.45 | 178.19 | 179.34 | 6,161,314 | +0.11(+0.06%) |
Jul 18, 2016 | 179.12 | 179.37 | 177.87 | 179.23 | 7,026,094 | +0.16(+0.09%) |
Jul 15, 2016 | 178.41 | 179.45 | 178.30 | 179.07 | 7,768,681 | +1.36(+0.77%) |
Jul 14, 2016 | 177.00 | 178.19 | 176.94 | 177.71 | 6,218,976 | +1.47(+0.83%) |
Jul 13, 2016 | 175.69 | 176.89 | 175.64 | 176.24 | 5,960,859 | +0.55(+0.31%) |
Jul 12, 2016 | 175.96 | 176.94 | 174.98 | 175.69 | 6,992,761 | +0.27(+0.16%) |
Jul 11, 2016 | 175.69 | 176.97 | 175.25 | 175.42 | 6,973,630 | +0.06(+0.03%) |
Jul 08, 2016 | 174.22 | 175.75 | 173.29 | 175.36 | 7,075,149 | +2.07(+1.19%) |
Jul 07, 2016 | 173.24 | 174.82 | 172.86 | 173.29 | 6,888,879 | +0.44(+0.25%) |
Jul 06, 2016 | 170.30 | 173.19 | 170.30 | 172.86 | 5,895,241 | +1.58(+0.92%) |
Jul 05, 2016 | 170.19 | 171.72 | 169.48 | 171.28 | 5,941,986 | -0.22(-0.13%) |
Jul 01, 2016 | 171.44 | 171.50 | 171.50 | 171.50 | 6,004,386 | +0.06(+0.03%) |
Jun 30, 2016 | 166.98 | 171.55 | 166.92 | 171.44 | 10,009,644 | +5.06(+3.04%) |
Jun 29, 2016 | 166.16 | 166.76 | 165.02 | 166.38 | 6,585,833 | +3.32(+2.04%) |
Jun 28, 2016 | 162.35 | 163.38 | 161.59 | 163.06 | 7,015,746 | +3.38(+2.11%) |
Jun 27, 2016 | 160.88 | 161.31 | 158.86 | 159.68 | 10,130,181 | -2.72(-1.68%) |
Jun 24, 2016 | 163.98 | 166.38 | 162.02 | 162.40 | 15,730,463 | -7.46(-4.39%) |
Jun 23, 2016 | 169.16 | 169.97 | 168.66 | 169.86 | 7,382,714 | +2.23(+1.33%) |
Jun 22, 2016 | 168.83 | 169.37 | 167.58 | 167.63 | 6,611,922 | -0.87(-0.52%) |
Jun 21, 2016 | 168.18 | 168.88 | 168.12 | 168.50 | 6,616,565 | +0.60(+0.36%) |
Jun 20, 2016 | 168.01 | 170.57 | 167.90 | 167.90 | 8,793,690 | +1.25(+0.75%) |
Jun 17, 2016 | 166.92 | 167.30 | 165.83 | 166.65 | 10,215,786 | -0.22(-0.13%) |
Jun 16, 2016 | 164.15 | 167.41 | 163.82 | 166.87 | 12,415,257 | +1.53(+0.92%) |
Jun 15, 2016 | 164.75 | 167.07 | 164.69 | 165.34 | 8,096,960 | +0.81(+0.49%) |
Jun 14, 2016 | 161.18 | 164.61 | 161.02 | 164.53 | 8,084,762 | +3.30(+2.04%) |
Jun 13, 2016 | 162.05 | 162.86 | 161.02 | 161.24 | 6,097,811 | -1.13(-0.70%) |
Jun 10, 2016 | 162.26 | 163.67 | 161.78 | 162.37 | 5,444,836 | -1.08(-0.66%) |
Jun 09, 2016 | 163.02 | 163.94 | 162.26 | 163.45 | 4,907,601 | -0.38(-0.23%) |
Jun 08, 2016 | 163.40 | 164.86 | 163.02 | 163.83 | 5,391,424 | +0.92(+0.56%) |
Jun 07, 2016 | 162.91 | 164.37 | 162.86 | 162.91 | 4,745,608 | +0.11(+0.07%) |
Jun 06, 2016 | 162.15 | 163.40 | 161.88 | 162.80 | 3,452,486 | +0.97(+0.60%) |
Jun 03, 2016 | 162.26 | 162.42 | 161.13 | 161.83 | 4,403,692 | -0.59(-0.37%) |
Jun 02, 2016 | 162.21 | 162.42 | 161.34 | 162.42 | 3,520,977 | -0.32(-0.20%) |