Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 134.16 | 136.71 | 134.03 | 135.43 | 72,089 | +1.68(+1.25%) |
Aug 30, 2016 | 133.82 | 135.70 | 132.01 | 133.76 | 96,330 | -0.07(-0.05%) |
Aug 29, 2016 | 135.23 | 138.19 | 131.14 | 133.82 | 137,487 | -1.41(-1.04%) |
Aug 26, 2016 | 155.49 | 156.97 | 132.28 | 135.23 | 391,139 | -37.09(-21.53%) |
Aug 25, 2016 | 171.72 | 174.27 | 171.52 | 172.33 | 36,517 | +0.67(+0.39%) |
Aug 24, 2016 | 171.66 | 173.94 | 169.98 | 171.66 | 25,520 | +1.34(+0.79%) |
Aug 23, 2016 | 168.03 | 172.06 | 166.96 | 170.32 | 25,862 | +3.29(+1.97%) |
Aug 22, 2016 | 163.00 | 168.91 | 162.13 | 167.03 | 25,219 | +3.96(+2.43%) |
Aug 19, 2016 | 163.74 | 166.22 | 163.07 | 163.07 | 38,549 | -1.21(-0.74%) |
Aug 18, 2016 | 164.88 | 166.01 | 163.47 | 164.28 | 20,477 | -0.74(-0.45%) |
Aug 17, 2016 | 162.33 | 165.96 | 162.33 | 165.02 | 26,545 | +2.62(+1.61%) |
Aug 16, 2016 | 163.61 | 164.98 | 162.00 | 162.40 | 23,861 | -1.95(-1.18%) |
Aug 15, 2016 | 162.80 | 164.61 | 161.93 | 164.35 | 20,623 | +1.41(+0.86%) |
Aug 12, 2016 | 163.47 | 165.82 | 161.33 | 162.94 | 16,567 | -1.41(-0.86%) |
Aug 11, 2016 | 165.49 | 167.83 | 161.86 | 164.35 | 22,451 | -0.40(-0.24%) |
Aug 10, 2016 | 166.16 | 166.56 | 163.61 | 164.75 | 16,915 | -0.94(-0.57%) |
Aug 09, 2016 | 167.50 | 167.50 | 164.75 | 165.69 | 24,157 | -1.14(-0.68%) |
Aug 08, 2016 | 168.77 | 171.05 | 166.49 | 166.83 | 20,776 | -2.48(-1.47%) |
Aug 05, 2016 | 171.25 | 172.13 | 168.97 | 169.31 | 17,040 | -0.67(-0.39%) |
Aug 04, 2016 | 169.11 | 171.52 | 168.17 | 169.98 | 14,735 | +0.20(+0.12%) |
Aug 03, 2016 | 168.17 | 171.59 | 165.65 | 169.78 | 14,356 | +1.07(+0.64%) |
Aug 02, 2016 | 171.25 | 171.25 | 161.29 | 168.71 | 17,965 | -2.08(-1.22%) |
Aug 01, 2016 | 172.53 | 172.60 | 170.38 | 170.78 | 18,680 | -1.68(-0.97%) |
Jul 29, 2016 | 169.71 | 174.07 | 168.67 | 172.46 | 27,187 | +2.15(+1.26%) |
Jul 28, 2016 | 167.97 | 171.05 | 166.76 | 170.32 | 15,708 | +1.68(+0.99%) |
Jul 27, 2016 | 166.69 | 169.04 | 166.22 | 168.64 | 11,804 | +2.28(+1.37%) |
Jul 26, 2016 | 167.43 | 169.04 | 164.95 | 166.36 | 12,946 | -0.47(-0.28%) |
Jul 25, 2016 | 168.84 | 169.51 | 164.88 | 166.83 | 10,347 | -2.15(-1.27%) |
Jul 22, 2016 | 167.70 | 170.45 | 165.65 | 168.97 | 9,893 | +0.67(+0.40%) |
Jul 21, 2016 | 170.38 | 170.38 | 167.90 | 168.30 | 10,204 | -2.08(-1.22%) |
Jul 20, 2016 | 169.71 | 171.59 | 167.97 | 170.38 | 29,863 | +1.61(+0.95%) |
Jul 19, 2016 | 169.24 | 171.86 | 168.64 | 168.77 | 24,205 | -0.34(-0.20%) |
Jul 18, 2016 | 166.29 | 170.92 | 165.15 | 169.11 | 25,513 | -0.34(-0.20%) |
Jul 15, 2016 | 170.52 | 170.52 | 168.91 | 169.44 | 14,315 | +0.34(+0.20%) |
Jul 14, 2016 | 169.98 | 170.05 | 168.10 | 169.11 | 20,778 | +0.27(+0.16%) |
Jul 13, 2016 | 168.97 | 170.25 | 167.03 | 168.84 | 20,722 | +0.60(+0.36%) |
Jul 12, 2016 | 166.36 | 169.51 | 165.35 | 168.24 | 17,662 | +3.35(+2.03%) |
Jul 11, 2016 | 162.27 | 165.96 | 160.93 | 164.88 | 23,121 | +3.42(+2.12%) |
Jul 08, 2016 | 160.86 | 162.67 | 159.25 | 161.46 | 37,308 | +2.21(+1.39%) |
Jul 07, 2016 | 157.64 | 160.72 | 155.42 | 159.25 | 34,818 | +8.72(+5.79%) |
Jul 05, 2016 | 150.93 | 151.70 | 148.92 | 150.53 | 18,152 | -0.47(-0.31%) |
Jul 01, 2016 | 146.97 | 151.00 | 151.00 | 151.00 | 19,737 | +4.16(+2.83%) |
Jun 30, 2016 | 146.70 | 147.71 | 145.83 | 146.84 | 25,740 | +0.74(+0.51%) |
Jun 29, 2016 | 141.87 | 146.23 | 141.81 | 146.10 | 18,260 | +6.17(+4.41%) |
Jun 28, 2016 | 141.61 | 142.81 | 138.99 | 139.93 | 24,815 | -0.27(-0.19%) |
Jun 27, 2016 | 143.62 | 145.29 | 139.93 | 140.20 | 43,195 | -4.96(-3.42%) |
Jun 24, 2016 | 142.28 | 146.70 | 140.00 | 145.16 | 35,754 | -5.03(-3.35%) |
Jun 23, 2016 | 149.92 | 151.47 | 149.39 | 150.19 | 22,280 | +2.15(+1.45%) |
Jun 22, 2016 | 149.32 | 151.94 | 146.57 | 148.04 | 28,586 | -0.40(-0.27%) |
Jun 21, 2016 | 148.18 | 149.99 | 146.05 | 148.45 | 28,169 | +0.54(+0.36%) |
Jun 20, 2016 | 149.99 | 151.33 | 147.38 | 147.91 | 27,255 | +0.00(+0.00%) |
Jun 17, 2016 | 149.66 | 150.46 | 147.51 | 147.91 | 65,529 | -2.15(-1.43%) |
Jun 16, 2016 | 151.26 | 151.60 | 148.25 | 150.06 | 28,527 | -1.88(-1.24%) |
Jun 15, 2016 | 151.53 | 153.75 | 151.00 | 151.94 | 22,933 | +0.74(+0.49%) |
Jun 14, 2016 | 150.33 | 152.34 | 149.79 | 151.20 | 21,053 | +0.07(+0.04%) |
Jun 13, 2016 | 150.53 | 151.94 | 148.25 | 151.13 | 16,600 | +0.07(+0.04%) |
Jun 10, 2016 | 150.46 | 152.67 | 149.92 | 151.06 | 14,793 | -1.01(-0.66%) |
Jun 09, 2016 | 152.74 | 156.18 | 150.19 | 152.07 | 13,872 | -1.21(-0.79%) |
Jun 08, 2016 | 154.96 | 154.96 | 152.14 | 153.28 | 15,462 | -1.01(-0.65%) |
Jun 07, 2016 | 152.07 | 155.69 | 150.39 | 154.28 | 23,408 | +2.15(+1.41%) |
Jun 06, 2016 | 150.20 | 153.21 | 149.46 | 152.14 | 21,211 | +1.74(+1.16%) |
Jun 03, 2016 | 153.88 | 153.88 | 147.25 | 150.40 | 36,374 | -3.08(-2.00%) |
Jun 02, 2016 | 151.94 | 154.28 | 151.53 | 153.47 | 19,303 | +0.80(+0.53%) |