Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 133.47 | 134.05 | 132.18 | 133.00 | 25,805 | -0.65(-0.49%) |
Aug 30, 2016 | 133.56 | 134.21 | 133.24 | 133.66 | 19,001 | +0.03(+0.02%) |
Aug 29, 2016 | 133.94 | 134.39 | 132.74 | 133.63 | 76,579 | -0.21(-0.15%) |
Aug 26, 2016 | 133.09 | 134.41 | 132.16 | 133.83 | 20,979 | +0.83(+0.62%) |
Aug 25, 2016 | 134.99 | 135.35 | 132.26 | 133.00 | 69,039 | -1.54(-1.14%) |
Aug 24, 2016 | 138.76 | 139.57 | 134.31 | 134.54 | 26,636 | -3.77(-2.72%) |
Aug 23, 2016 | 138.51 | 138.77 | 138.16 | 138.31 | 6,769 | +0.20(+0.15%) |
Aug 22, 2016 | 137.82 | 138.86 | 137.72 | 138.10 | 17,239 | +0.38(+0.27%) |
Aug 19, 2016 | 137.66 | 137.85 | 137.06 | 137.73 | 8,993 | -0.47(-0.34%) |
Aug 18, 2016 | 137.55 | 138.20 | 137.55 | 138.20 | 8,601 | +0.60(+0.43%) |
Aug 17, 2016 | 137.91 | 137.91 | 136.56 | 137.60 | 11,749 | -0.07(-0.05%) |
Aug 16, 2016 | 138.65 | 138.83 | 137.60 | 137.67 | 11,837 | -1.22(-0.88%) |
Aug 15, 2016 | 138.68 | 139.32 | 138.68 | 138.90 | 14,339 | +0.51(+0.37%) |
Aug 12, 2016 | 138.05 | 138.39 | 137.36 | 138.39 | 11,669 | +0.37(+0.27%) |
Aug 11, 2016 | 137.28 | 138.39 | 137.16 | 138.02 | 12,960 | +1.14(+0.84%) |
Aug 10, 2016 | 139.08 | 139.08 | 136.39 | 136.88 | 26,366 | -2.47(-1.77%) |
Aug 09, 2016 | 138.67 | 139.72 | 138.50 | 139.34 | 16,537 | +1.11(+0.80%) |
Aug 08, 2016 | 139.71 | 139.71 | 137.66 | 138.24 | 11,568 | -1.21(-0.87%) |
Aug 05, 2016 | 139.06 | 139.49 | 138.43 | 139.45 | 11,688 | +0.05(+0.04%) |
Aug 04, 2016 | 140.43 | 141.18 | 139.40 | 139.40 | 10,916 | -0.37(-0.26%) |
Aug 03, 2016 | 139.14 | 139.80 | 138.62 | 139.76 | 14,034 | +0.69(+0.49%) |
Aug 02, 2016 | 139.76 | 139.76 | 138.32 | 139.07 | 11,851 | -0.48(-0.35%) |
Aug 01, 2016 | 139.29 | 140.52 | 139.10 | 139.56 | 22,546 | +0.58(+0.42%) |
Jul 29, 2016 | 138.65 | 139.44 | 137.98 | 138.98 | 11,825 | +0.22(+0.15%) |
Jul 28, 2016 | 139.27 | 139.27 | 137.71 | 138.76 | 10,659 | -0.41(-0.30%) |
Jul 27, 2016 | 136.77 | 139.27 | 136.77 | 139.17 | 13,058 | +2.62(+1.92%) |
Jul 26, 2016 | 136.49 | 137.28 | 136.26 | 136.56 | 9,194 | -0.30(-0.22%) |
Jul 25, 2016 | 136.90 | 136.90 | 135.81 | 136.86 | 15,231 | +0.01(+0.01%) |
Jul 22, 2016 | 136.93 | 137.08 | 136.25 | 136.85 | 22,739 | +0.11(+0.08%) |
Jul 21, 2016 | 136.98 | 138.06 | 136.12 | 136.74 | 33,673 | +0.72(+0.53%) |
Jul 20, 2016 | 134.16 | 136.09 | 134.16 | 136.02 | 14,855 | +2.46(+1.84%) |
Jul 19, 2016 | 134.78 | 134.90 | 133.32 | 133.56 | 11,214 | -1.42(-1.05%) |
Jul 18, 2016 | 134.82 | 135.24 | 134.41 | 134.98 | 22,499 | +0.10(+0.07%) |
Jul 15, 2016 | 134.73 | 135.33 | 134.48 | 134.88 | 10,696 | +0.35(+0.26%) |
Jul 14, 2016 | 134.38 | 134.89 | 133.40 | 134.53 | 24,044 | +0.98(+0.74%) |
Jul 13, 2016 | 135.12 | 135.68 | 133.45 | 133.55 | 31,664 | -1.04(-0.78%) |
Jul 12, 2016 | 134.47 | 135.13 | 134.09 | 134.59 | 19,816 | +0.65(+0.49%) |
Jul 11, 2016 | 134.32 | 134.83 | 133.50 | 133.94 | 15,244 | +0.74(+0.56%) |
Jul 08, 2016 | 132.46 | 133.73 | 132.36 | 133.20 | 20,354 | +1.12(+0.85%) |
Jul 07, 2016 | 132.08 | 132.45 | 130.81 | 132.07 | 35,146 | +0.21(+0.16%) |
Jul 06, 2016 | 129.63 | 131.94 | 129.40 | 131.87 | 32,195 | +1.79(+1.37%) |
Jul 05, 2016 | 129.92 | 130.70 | 129.16 | 130.08 | 34,429 | -0.29(-0.23%) |
Jul 01, 2016 | 129.23 | 130.38 | 130.38 | 130.38 | 20,270 | +1.44(+1.12%) |
Jun 30, 2016 | 128.42 | 129.09 | 127.50 | 128.94 | 19,662 | +0.42(+0.33%) |
Jun 29, 2016 | 126.85 | 128.85 | 126.61 | 128.52 | 28,222 | +4.34(+3.49%) |
Jun 28, 2016 | 122.28 | 124.22 | 122.28 | 124.18 | 23,459 | +3.39(+2.81%) |
Jun 27, 2016 | 122.96 | 123.40 | 120.34 | 120.79 | 44,239 | -3.34(-2.69%) |
Jun 24, 2016 | 122.97 | 126.31 | 122.97 | 124.13 | 30,503 | -3.97(-3.10%) |
Jun 23, 2016 | 127.14 | 128.14 | 126.78 | 128.09 | 14,900 | +2.07(+1.64%) |
Jun 22, 2016 | 125.39 | 127.43 | 125.39 | 126.02 | 30,097 | +0.30(+0.24%) |
Jun 21, 2016 | 127.12 | 127.12 | 124.68 | 125.72 | 31,580 | -1.11(-0.88%) |
Jun 20, 2016 | 126.99 | 128.04 | 126.58 | 126.83 | 12,645 | +0.98(+0.78%) |
Jun 17, 2016 | 127.91 | 127.91 | 125.64 | 125.85 | 22,343 | -2.31(-1.80%) |
Jun 16, 2016 | 127.77 | 128.31 | 126.45 | 128.16 | 25,978 | -0.09(-0.07%) |
Jun 15, 2016 | 129.21 | 129.77 | 128.22 | 128.25 | 16,535 | -0.60(-0.46%) |
Jun 14, 2016 | 127.81 | 128.97 | 127.22 | 128.84 | 28,385 | -0.03(-0.02%) |
Jun 13, 2016 | 129.29 | 130.71 | 128.79 | 128.87 | 17,183 | -1.15(-0.88%) |
Jun 10, 2016 | 131.04 | 131.49 | 129.46 | 130.02 | 21,285 | -2.09(-1.58%) |
Jun 09, 2016 | 132.64 | 133.53 | 131.93 | 132.11 | 14,361 | -1.03(-0.77%) |
Jun 08, 2016 | 132.92 | 133.34 | 132.25 | 133.14 | 17,746 | +0.25(+0.19%) |
Jun 07, 2016 | 132.47 | 133.43 | 131.71 | 132.89 | 24,801 | -0.59(-0.44%) |
Jun 06, 2016 | 132.33 | 133.77 | 131.32 | 133.47 | 20,150 | +1.49(+1.13%) |
Jun 03, 2016 | 132.97 | 132.97 | 130.51 | 131.99 | 13,829 | -1.20(-0.90%) |
Jun 02, 2016 | 130.73 | 133.19 | 130.73 | 133.19 | 20,981 | +1.63(+1.24%) |