Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |
Aug 01, 2016 | 135.45 | 136.40 | 134.70 | 134.92 | 2,715,245 | -0.54(-0.40%) |
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |
Jul 01, 2016 | 126.65 | 126.45 | 126.45 | 126.45 | 3,630,801 | -0.28(-0.22%) |
Jun 30, 2016 | 125.10 | 126.98 | 123.99 | 126.73 | 5,309,348 | +2.63(+2.12%) |
Jun 29, 2016 | 122.48 | 124.14 | 121.91 | 124.10 | 4,459,259 | +2.64(+2.17%) |
Jun 28, 2016 | 121.29 | 121.64 | 119.26 | 121.47 | 5,909,929 | +2.47(+2.08%) |
Jun 27, 2016 | 119.47 | 120.46 | 117.87 | 118.99 | 8,671,227 | -2.00(-1.66%) |
Jun 24, 2016 | 121.99 | 124.89 | 120.19 | 121.00 | 11,070,409 | -9.21(-7.07%) |
Jun 23, 2016 | 128.42 | 130.33 | 128.06 | 130.21 | 3,446,583 | +3.85(+3.05%) |
Jun 22, 2016 | 126.24 | 128.04 | 126.22 | 126.35 | 2,914,215 | -0.18(-0.14%) |
Jun 21, 2016 | 126.66 | 126.94 | 125.48 | 126.53 | 2,842,833 | +0.51(+0.41%) |
Jun 20, 2016 | 126.66 | 128.37 | 125.88 | 126.02 | 3,912,870 | +1.80(+1.45%) |
Jun 17, 2016 | 125.06 | 126.43 | 124.07 | 124.22 | 5,037,410 | -0.84(-0.67%) |
Jun 16, 2016 | 123.67 | 125.37 | 122.42 | 125.06 | 4,098,643 | +0.40(+0.32%) |
Jun 15, 2016 | 125.52 | 126.83 | 124.44 | 124.66 | 3,494,414 | -0.03(-0.02%) |
Jun 14, 2016 | 126.42 | 127.13 | 124.06 | 124.69 | 5,943,795 | -2.08(-1.64%) |
Jun 13, 2016 | 127.09 | 129.06 | 126.74 | 126.77 | 3,969,486 | -1.08(-0.84%) |
Jun 10, 2016 | 129.09 | 129.35 | 127.57 | 127.84 | 5,083,362 | -2.80(-2.14%) |
Jun 09, 2016 | 131.17 | 131.60 | 130.04 | 130.64 | 3,179,661 | -1.25(-0.95%) |
Jun 08, 2016 | 132.37 | 133.55 | 131.27 | 131.90 | 2,845,234 | -0.45(-0.34%) |
Jun 07, 2016 | 134.08 | 134.31 | 132.35 | 132.35 | 2,917,656 | -1.61(-1.20%) |
Jun 06, 2016 | 133.27 | 134.68 | 132.86 | 133.96 | 2,978,318 | +1.19(+0.89%) |
Jun 03, 2016 | 132.94 | 133.52 | 131.23 | 132.78 | 5,075,852 | -3.08(-2.27%) |
Jun 02, 2016 | 136.59 | 136.75 | 135.16 | 135.85 | 2,646,220 | -0.59(-0.43%) |