Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 138.44 | 139.04 | 137.83 | 138.63 | 2,261,191 | +0.11(+0.08%) |
Aug 30, 2016 | 140.32 | 140.50 | 138.33 | 138.52 | 2,350,918 | -1.73(-1.23%) |
Aug 29, 2016 | 140.67 | 140.98 | 139.75 | 140.25 | 2,127,084 | +0.04(+0.03%) |
Aug 26, 2016 | 141.45 | 141.67 | 139.81 | 140.20 | 2,350,026 | -0.79(-0.56%) |
Aug 25, 2016 | 143.00 | 143.18 | 140.81 | 141.00 | 2,125,134 | -2.32(-1.62%) |
Aug 24, 2016 | 142.95 | 143.58 | 142.62 | 143.32 | 1,594,645 | +0.18(+0.13%) |
Aug 23, 2016 | 143.76 | 144.07 | 143.09 | 143.14 | 1,174,369 | -0.50(-0.35%) |
Aug 22, 2016 | 143.98 | 144.28 | 143.36 | 143.63 | 1,116,586 | -0.07(-0.05%) |
Aug 19, 2016 | 143.01 | 143.97 | 142.91 | 143.70 | 2,063,432 | +0.23(+0.16%) |
Aug 18, 2016 | 144.04 | 144.29 | 143.00 | 143.47 | 1,582,407 | -0.18(-0.13%) |
Aug 17, 2016 | 143.21 | 143.99 | 142.76 | 143.65 | 1,616,491 | -0.38(-0.27%) |
Aug 16, 2016 | 143.58 | 144.37 | 143.58 | 144.03 | 1,196,105 | -0.27(-0.19%) |
Aug 15, 2016 | 144.57 | 144.77 | 144.19 | 144.31 | 1,074,087 | -0.27(-0.18%) |
Aug 12, 2016 | 142.97 | 144.89 | 142.97 | 144.57 | 1,635,809 | +0.99(+0.69%) |
Aug 11, 2016 | 144.63 | 145.04 | 143.11 | 143.58 | 1,751,561 | -0.35(-0.24%) |
Aug 10, 2016 | 143.21 | 144.11 | 142.87 | 143.93 | 1,291,167 | +0.75(+0.53%) |
Aug 09, 2016 | 143.08 | 143.81 | 142.34 | 143.18 | 1,508,462 | +0.39(+0.27%) |
Aug 08, 2016 | 142.66 | 142.92 | 142.00 | 142.79 | 1,517,567 | -0.26(-0.18%) |
Aug 05, 2016 | 142.33 | 143.58 | 141.66 | 143.04 | 1,789,713 | +0.98(+0.69%) |
Aug 04, 2016 | 141.63 | 143.08 | 141.50 | 142.06 | 1,920,499 | +0.37(+0.26%) |
Aug 03, 2016 | 141.53 | 141.88 | 140.83 | 141.70 | 2,154,475 | -0.32(-0.23%) |
Aug 02, 2016 | 142.51 | 142.91 | 140.39 | 142.02 | 2,470,635 | -0.90(-0.63%) |
Aug 01, 2016 | 142.57 | 143.30 | 142.36 | 142.92 | 1,156,857 | +0.29(+0.20%) |
Jul 29, 2016 | 142.14 | 143.03 | 141.92 | 142.63 | 1,594,028 | +0.74(+0.52%) |
Jul 28, 2016 | 141.81 | 142.33 | 141.42 | 141.89 | 2,188,284 | +0.17(+0.12%) |
Jul 27, 2016 | 142.58 | 142.87 | 141.38 | 141.72 | 1,688,206 | -1.21(-0.85%) |
Jul 26, 2016 | 142.96 | 144.00 | 142.19 | 142.93 | 1,868,661 | -0.34(-0.24%) |
Jul 25, 2016 | 142.59 | 143.47 | 141.94 | 143.27 | 2,030,808 | +0.43(+0.30%) |
Jul 22, 2016 | 143.03 | 143.04 | 142.41 | 142.85 | 1,565,187 | +0.36(+0.25%) |
Jul 21, 2016 | 142.81 | 143.09 | 141.87 | 142.49 | 1,623,216 | -0.84(-0.59%) |
Jul 20, 2016 | 143.51 | 143.52 | 142.40 | 143.33 | 1,567,313 | -0.07(-0.05%) |
Jul 19, 2016 | 142.87 | 143.78 | 142.78 | 143.40 | 1,744,222 | +0.52(+0.36%) |
Jul 18, 2016 | 142.07 | 143.18 | 141.53 | 142.88 | 2,337,447 | +0.94(+0.66%) |
Jul 15, 2016 | 142.82 | 142.82 | 141.25 | 141.94 | 2,300,727 | -0.45(-0.32%) |
Jul 14, 2016 | 142.57 | 143.30 | 141.83 | 142.40 | 2,520,691 | +0.14(+0.10%) |
Jul 13, 2016 | 142.45 | 142.60 | 141.61 | 142.26 | 1,734,604 | +0.43(+0.30%) |
Jul 12, 2016 | 142.01 | 142.38 | 141.44 | 141.83 | 1,928,094 | -0.38(-0.26%) |
Jul 11, 2016 | 140.79 | 142.87 | 140.79 | 142.21 | 3,088,340 | +1.09(+0.77%) |
Jul 08, 2016 | 140.60 | 139.63 | 139.63 | 141.12 | 4,609,792 | +1.48(+1.06%) |
Jul 07, 2016 | 135.05 | 140.02 | 134.77 | 139.63 | 7,617,875 | +7.21(+5.44%) |
Jul 05, 2016 | 133.13 | 133.19 | 131.96 | 132.42 | 3,291,318 | -0.73(-0.55%) |
Jul 01, 2016 | 134.08 | 133.16 | 133.16 | 133.16 | 2,716,613 | -0.79(-0.59%) |
Jun 30, 2016 | 133.88 | 134.60 | 132.64 | 133.95 | 3,623,937 | -0.03(-0.03%) |
Jun 29, 2016 | 133.44 | 134.16 | 132.97 | 133.99 | 2,277,695 | +1.26(+0.95%) |
Jun 28, 2016 | 131.92 | 133.00 | 131.11 | 132.72 | 2,528,010 | +1.14(+0.87%) |
Jun 27, 2016 | 131.56 | 132.15 | 130.12 | 131.58 | 3,275,608 | -1.11(-0.84%) |
Jun 24, 2016 | 130.64 | 134.50 | 130.59 | 132.69 | 4,684,958 | -1.25(-0.94%) |
Jun 23, 2016 | 135.28 | 135.44 | 133.35 | 133.94 | 3,414,173 | -0.93(-0.69%) |
Jun 22, 2016 | 134.44 | 135.13 | 134.05 | 134.87 | 2,455,813 | +0.79(+0.59%) |
Jun 21, 2016 | 133.98 | 134.69 | 133.63 | 134.09 | 2,238,742 | +0.61(+0.46%) |
Jun 20, 2016 | 134.24 | 135.09 | 133.46 | 133.47 | 2,451,605 | +0.50(+0.38%) |
Jun 17, 2016 | 133.94 | 134.13 | 132.86 | 132.97 | 3,350,875 | -0.45(-0.34%) |
Jun 16, 2016 | 132.09 | 133.48 | 131.45 | 133.42 | 2,271,907 | +1.33(+1.01%) |
Jun 15, 2016 | 132.81 | 133.73 | 131.92 | 132.09 | 2,612,603 | -0.86(-0.65%) |
Jun 14, 2016 | 131.83 | 133.37 | 131.27 | 132.95 | 3,839,186 | +0.78(+0.59%) |
Jun 13, 2016 | 132.01 | 133.03 | 131.84 | 132.17 | 3,020,728 | +0.07(+0.05%) |
Jun 10, 2016 | 130.50 | 132.34 | 130.45 | 132.10 | 3,829,528 | +0.70(+0.53%) |
Jun 09, 2016 | 130.50 | 131.48 | 130.44 | 131.40 | 2,124,446 | +0.58(+0.44%) |
Jun 08, 2016 | 130.23 | 130.91 | 129.69 | 130.82 | 1,791,737 | +0.64(+0.49%) |
Jun 07, 2016 | 129.72 | 131.23 | 129.57 | 130.18 | 2,477,268 | +0.32(+0.25%) |
Jun 06, 2016 | 129.51 | 130.07 | 129.41 | 129.86 | 2,300,295 | +0.45(+0.35%) |
Jun 03, 2016 | 128.20 | 129.46 | 128.18 | 129.41 | 2,302,794 | +0.17(+0.13%) |
Jun 02, 2016 | 127.99 | 129.23 | 126.71 | 129.23 | 4,639,693 | -0.86(-0.66%) |