Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 143.20 | 144.04 | 141.70 | 143.38 | 4,358,909 | +0.08(+0.05%) |
Aug 30, 2016 | 140.64 | 143.42 | 140.83 | 143.31 | 3,465,218 | +2.67(+1.90%) |
Aug 29, 2016 | 140.41 | 141.47 | 140.03 | 140.64 | 3,109,776 | +0.76(+0.54%) |
Aug 26, 2016 | 140.55 | 141.65 | 139.37 | 139.88 | 2,850,250 | +0.06(+0.04%) |
Aug 25, 2016 | 139.13 | 139.94 | 138.74 | 139.82 | 1,710,190 | +0.51(+0.36%) |
Aug 24, 2016 | 139.72 | 140.50 | 138.94 | 139.32 | 2,414,916 | -0.66(-0.47%) |
Aug 23, 2016 | 140.75 | 141.47 | 139.89 | 139.97 | 2,331,667 | -0.15(-0.11%) |
Aug 22, 2016 | 139.91 | 140.67 | 138.97 | 140.12 | 1,718,197 | +0.03(+0.02%) |
Aug 19, 2016 | 139.37 | 140.66 | 138.64 | 140.10 | 2,184,219 | +0.14(+0.10%) |
Aug 18, 2016 | 139.35 | 140.38 | 138.75 | 139.96 | 2,077,132 | +0.33(+0.24%) |
Aug 17, 2016 | 139.86 | 140.18 | 138.84 | 139.63 | 2,446,474 | +0.02(+0.01%) |
Aug 16, 2016 | 139.06 | 140.55 | 138.83 | 139.61 | 2,994,482 | +0.08(+0.06%) |
Aug 15, 2016 | 138.11 | 139.77 | 138.05 | 139.53 | 2,635,461 | +1.94(+1.41%) |
Aug 12, 2016 | 137.10 | 137.69 | 136.59 | 137.59 | 1,709,569 | -0.52(-0.37%) |
Aug 11, 2016 | 136.70 | 138.43 | 136.48 | 138.10 | 2,168,570 | +1.41(+1.03%) |
Aug 10, 2016 | 137.76 | 137.88 | 136.54 | 136.69 | 1,965,027 | -1.05(-0.77%) |
Aug 09, 2016 | 136.96 | 138.71 | 136.96 | 137.75 | 2,321,926 | +0.51(+0.38%) |
Aug 08, 2016 | 136.62 | 138.20 | 136.54 | 137.23 | 2,689,357 | +0.62(+0.46%) |
Aug 05, 2016 | 134.64 | 136.64 | 134.18 | 136.61 | 3,175,218 | +3.41(+2.56%) |
Aug 04, 2016 | 133.35 | 133.92 | 132.67 | 133.21 | 2,379,781 | -0.24(-0.18%) |
Aug 03, 2016 | 131.86 | 133.96 | 131.63 | 133.45 | 2,710,783 | +1.92(+1.46%) |
Aug 02, 2016 | 132.87 | 133.55 | 130.95 | 131.53 | 3,776,165 | -1.79(-1.34%) |
Aug 01, 2016 | 133.85 | 134.78 | 133.10 | 133.31 | 2,747,838 | -0.53(-0.40%) |
Jul 29, 2016 | 134.44 | 135.01 | 133.71 | 133.85 | 2,833,615 | -1.45(-1.07%) |
Jul 28, 2016 | 135.00 | 135.66 | 133.87 | 135.30 | 2,429,288 | -0.39(-0.29%) |
Jul 27, 2016 | 135.86 | 136.68 | 135.19 | 135.68 | 2,749,808 | -0.14(-0.11%) |
Jul 26, 2016 | 135.42 | 136.11 | 134.36 | 135.83 | 2,548,440 | +0.55(+0.41%) |
Jul 25, 2016 | 134.55 | 135.97 | 134.52 | 135.28 | 2,320,930 | +0.08(+0.06%) |
Jul 22, 2016 | 135.09 | 135.47 | 134.73 | 135.19 | 2,149,593 | +0.30(+0.23%) |
Jul 21, 2016 | 136.29 | 136.45 | 134.66 | 134.89 | 3,556,191 | -1.45(-1.06%) |
Jul 20, 2016 | 137.00 | 137.28 | 134.19 | 136.34 | 4,209,528 | +0.30(+0.22%) |
Jul 19, 2016 | 136.55 | 138.29 | 135.47 | 136.04 | 6,406,779 | -1.62(-1.18%) |
Jul 18, 2016 | 136.84 | 138.30 | 136.54 | 137.66 | 5,614,133 | +1.43(+1.05%) |
Jul 15, 2016 | 137.26 | 137.50 | 135.44 | 136.23 | 3,652,554 | -0.76(-0.55%) |
Jul 14, 2016 | 135.09 | 137.58 | 134.86 | 136.99 | 6,035,922 | +3.89(+2.93%) |
Jul 13, 2016 | 132.32 | 133.39 | 131.60 | 133.10 | 5,073,883 | +0.84(+0.64%) |
Jul 12, 2016 | 129.79 | 132.53 | 129.72 | 132.25 | 6,074,116 | +3.99(+3.11%) |
Jul 11, 2016 | 127.68 | 128.93 | 127.58 | 128.27 | 3,609,401 | +1.53(+1.20%) |
Jul 08, 2016 | 125.88 | 127.20 | 123.89 | 126.74 | 3,893,419 | +2.85(+2.30%) |
Jul 07, 2016 | 123.05 | 124.81 | 122.98 | 123.89 | 3,058,872 | +1.20(+0.98%) |
Jul 06, 2016 | 120.47 | 123.00 | 120.20 | 122.70 | 3,490,069 | +0.95(+0.78%) |
Jul 05, 2016 | 123.66 | 123.84 | 120.80 | 121.74 | 4,678,211 | -3.20(-2.56%) |
Jul 01, 2016 | 125.15 | 124.95 | 124.95 | 124.95 | 3,674,383 | -0.28(-0.22%) |
Jun 30, 2016 | 123.61 | 125.48 | 122.52 | 125.22 | 5,373,078 | +2.59(+2.12%) |
Jun 29, 2016 | 121.03 | 122.67 | 120.46 | 122.63 | 4,512,785 | +2.61(+2.17%) |
Jun 28, 2016 | 119.86 | 120.20 | 117.84 | 120.02 | 5,980,869 | +2.44(+2.08%) |
Jun 27, 2016 | 118.05 | 119.03 | 116.48 | 117.58 | 8,775,312 | -1.98(-1.66%) |
Jun 24, 2016 | 120.55 | 123.40 | 118.77 | 119.56 | 11,203,292 | -9.10(-7.07%) |
Jun 23, 2016 | 126.89 | 128.78 | 126.54 | 128.66 | 3,487,954 | +3.81(+3.05%) |
Jun 22, 2016 | 124.74 | 126.52 | 124.73 | 124.85 | 2,949,195 | -0.18(-0.14%) |
Jun 21, 2016 | 125.16 | 125.44 | 123.99 | 125.03 | 2,876,957 | +0.51(+0.41%) |
Jun 20, 2016 | 125.16 | 126.84 | 124.38 | 124.53 | 3,959,838 | +1.78(+1.45%) |
Jun 17, 2016 | 123.58 | 124.93 | 122.59 | 122.75 | 5,097,877 | -0.83(-0.67%) |
Jun 16, 2016 | 122.21 | 123.88 | 120.97 | 123.58 | 4,147,841 | +0.40(+0.32%) |
Jun 15, 2016 | 124.03 | 125.33 | 122.97 | 123.19 | 3,536,359 | -0.02(-0.02%) |
Jun 14, 2016 | 124.92 | 125.62 | 122.59 | 123.21 | 6,015,142 | -2.06(-1.64%) |
Jun 13, 2016 | 125.58 | 127.53 | 125.23 | 125.27 | 4,017,134 | -1.06(-0.84%) |
Jun 10, 2016 | 127.56 | 127.82 | 126.06 | 126.33 | 5,144,380 | -2.76(-2.14%) |
Jun 09, 2016 | 129.62 | 130.04 | 128.50 | 129.09 | 3,217,828 | -1.24(-0.95%) |
Jun 08, 2016 | 130.80 | 131.97 | 129.72 | 130.33 | 2,879,387 | -0.45(-0.34%) |
Jun 07, 2016 | 132.49 | 132.72 | 130.78 | 130.78 | 2,952,678 | -1.59(-1.20%) |
Jun 06, 2016 | 131.69 | 133.09 | 131.28 | 132.37 | 3,014,068 | +1.17(+0.89%) |
Jun 03, 2016 | 131.36 | 131.93 | 129.67 | 131.20 | 5,136,780 | -3.04(-2.27%) |
Jun 02, 2016 | 134.97 | 135.13 | 133.55 | 134.24 | 2,677,984 | -0.58(-0.43%) |