Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 128.16 | 128.38 | 126.79 | 127.18 | 581,165 | -1.06(-0.83%) |
Aug 30, 2016 | 128.75 | 128.75 | 127.64 | 128.24 | 406,122 | -0.46(-0.36%) |
Aug 29, 2016 | 127.93 | 129.18 | 127.93 | 128.70 | 289,231 | +0.85(+0.67%) |
Aug 26, 2016 | 129.41 | 129.76 | 127.53 | 127.85 | 343,487 | -1.03(-0.80%) |
Aug 25, 2016 | 128.20 | 129.14 | 128.05 | 128.88 | 434,482 | +0.27(+0.21%) |
Aug 24, 2016 | 128.15 | 129.22 | 127.75 | 128.61 | 532,106 | +0.22(+0.17%) |
Aug 23, 2016 | 127.56 | 128.68 | 127.23 | 128.39 | 465,557 | +1.29(+1.01%) |
Aug 22, 2016 | 127.28 | 127.44 | 126.38 | 127.10 | 402,293 | -0.60(-0.47%) |
Aug 19, 2016 | 127.09 | 127.95 | 126.56 | 127.70 | 486,830 | +0.34(+0.27%) |
Aug 18, 2016 | 126.91 | 128.16 | 126.55 | 127.36 | 560,004 | +0.56(+0.44%) |
Aug 17, 2016 | 125.77 | 126.93 | 125.13 | 126.80 | 434,737 | +1.19(+0.94%) |
Aug 16, 2016 | 126.72 | 127.63 | 124.96 | 125.62 | 391,190 | -1.34(-1.05%) |
Aug 15, 2016 | 127.12 | 127.36 | 125.72 | 126.95 | 837,514 | +0.10(+0.08%) |
Aug 12, 2016 | 129.04 | 129.29 | 126.55 | 126.86 | 603,492 | -2.71(-2.09%) |
Aug 11, 2016 | 129.37 | 130.12 | 128.98 | 129.57 | 342,312 | +0.82(+0.64%) |
Aug 10, 2016 | 128.92 | 129.42 | 128.29 | 128.75 | 308,238 | -0.21(-0.17%) |
Aug 09, 2016 | 128.01 | 129.79 | 128.01 | 128.96 | 412,526 | +0.78(+0.61%) |
Aug 08, 2016 | 129.69 | 129.94 | 127.96 | 128.19 | 454,984 | -1.05(-0.81%) |
Aug 05, 2016 | 127.20 | 129.31 | 127.05 | 129.24 | 584,905 | +2.45(+1.93%) |
Aug 04, 2016 | 127.76 | 127.86 | 126.51 | 126.79 | 442,829 | -0.71(-0.56%) |
Aug 03, 2016 | 127.66 | 127.76 | 126.72 | 127.50 | 565,495 | +0.01(+0.01%) |
Aug 02, 2016 | 129.67 | 129.72 | 127.25 | 127.49 | 487,502 | -2.30(-1.78%) |
Aug 01, 2016 | 129.73 | 130.49 | 128.96 | 129.80 | 540,356 | -0.07(-0.06%) |
Jul 29, 2016 | 128.21 | 130.16 | 127.47 | 129.87 | 660,812 | +1.42(+1.11%) |
Jul 28, 2016 | 128.70 | 129.14 | 127.77 | 128.45 | 437,625 | -0.41(-0.32%) |
Jul 27, 2016 | 129.80 | 130.35 | 128.81 | 128.86 | 515,092 | -1.52(-1.17%) |
Jul 26, 2016 | 131.17 | 131.17 | 129.94 | 130.38 | 482,385 | -0.30(-0.23%) |
Jul 25, 2016 | 130.53 | 130.76 | 130.38 | 130.68 | 537,424 | -0.11(-0.08%) |
Jul 22, 2016 | 129.59 | 131.95 | 129.22 | 130.79 | 549,929 | +1.85(+1.44%) |
Jul 21, 2016 | 128.33 | 132.12 | 128.33 | 128.94 | 1,220,873 | -4.61(-3.45%) |
Jul 20, 2016 | 132.67 | 133.63 | 132.48 | 133.55 | 669,551 | +1.28(+0.97%) |
Jul 19, 2016 | 132.21 | 132.75 | 131.50 | 132.27 | 533,157 | -1.02(-0.77%) |
Jul 18, 2016 | 133.65 | 133.65 | 132.86 | 133.29 | 586,304 | -0.91(-0.68%) |
Jul 15, 2016 | 134.71 | 135.24 | 134.04 | 134.20 | 355,071 | -0.24(-0.18%) |
Jul 14, 2016 | 135.39 | 135.50 | 133.96 | 134.44 | 451,379 | +0.25(+0.18%) |
Jul 13, 2016 | 135.09 | 135.09 | 133.90 | 134.19 | 320,057 | -0.25(-0.18%) |
Jul 12, 2016 | 133.94 | 134.46 | 133.06 | 134.44 | 472,304 | +1.07(+0.81%) |
Jul 11, 2016 | 132.83 | 133.82 | 132.44 | 133.37 | 393,484 | +1.02(+0.77%) |
Jul 08, 2016 | 131.13 | 132.47 | 129.94 | 132.34 | 587,052 | +2.41(+1.85%) |
Jul 07, 2016 | 128.95 | 130.20 | 128.95 | 129.94 | 454,982 | +0.75(+0.58%) |
Jul 06, 2016 | 127.74 | 129.38 | 127.64 | 129.19 | 664,509 | +1.08(+0.84%) |
Jul 05, 2016 | 129.71 | 129.71 | 127.13 | 128.11 | 675,935 | -2.45(-1.87%) |
Jul 01, 2016 | 130.58 | 130.56 | 130.56 | 130.56 | 795,583 | +0.15(+0.11%) |
Jun 30, 2016 | 127.94 | 130.43 | 127.12 | 130.41 | 1,034,152 | +2.98(+2.34%) |
Jun 29, 2016 | 126.16 | 127.64 | 125.22 | 127.42 | 573,881 | +2.44(+1.95%) |
Jun 28, 2016 | 123.79 | 125.05 | 123.34 | 124.99 | 752,010 | +2.67(+2.18%) |
Jun 27, 2016 | 122.90 | 123.86 | 121.88 | 122.32 | 766,672 | -1.73(-1.40%) |
Jun 24, 2016 | 124.96 | 125.64 | 123.27 | 124.05 | 1,264,908 | -4.54(-3.53%) |
Jun 23, 2016 | 127.15 | 128.64 | 127.15 | 128.59 | 661,742 | +2.69(+2.14%) |
Jun 22, 2016 | 127.66 | 128.05 | 125.64 | 125.90 | 476,108 | -1.78(-1.40%) |
Jun 21, 2016 | 127.57 | 128.24 | 127.24 | 127.68 | 569,791 | +0.27(+0.21%) |
Jun 20, 2016 | 127.72 | 129.13 | 126.99 | 127.42 | 339,587 | +1.02(+0.80%) |
Jun 17, 2016 | 127.14 | 127.45 | 125.66 | 126.40 | 482,574 | -0.43(-0.34%) |
Jun 16, 2016 | 125.60 | 127.18 | 124.98 | 126.83 | 659,923 | +0.36(+0.29%) |
Jun 15, 2016 | 126.90 | 127.23 | 126.28 | 126.47 | 311,693 | -0.38(-0.30%) |
Jun 14, 2016 | 126.63 | 126.98 | 125.36 | 126.85 | 505,361 | -0.33(-0.26%) |
Jun 13, 2016 | 128.24 | 129.01 | 127.12 | 127.18 | 321,854 | -1.64(-1.28%) |
Jun 10, 2016 | 131.38 | 131.38 | 128.49 | 128.82 | 610,842 | -3.68(-2.78%) |
Jun 09, 2016 | 131.67 | 132.68 | 130.90 | 132.50 | 337,259 | +0.58(+0.44%) |
Jun 08, 2016 | 131.58 | 132.44 | 131.26 | 131.92 | 511,416 | +0.12(+0.09%) |
Jun 07, 2016 | 131.59 | 132.16 | 131.24 | 131.80 | 491,846 | +0.41(+0.31%) |
Jun 06, 2016 | 131.85 | 131.94 | 130.78 | 131.38 | 433,581 | -0.08(-0.06%) |
Jun 03, 2016 | 133.70 | 133.87 | 131.27 | 131.47 | 894,697 | -2.64(-1.97%) |
Jun 02, 2016 | 135.00 | 135.00 | 132.33 | 134.10 | 781,273 | -0.95(-0.70%) |