Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 157.60 | 157.70 | 156.76 | 157.34 | 2,193,577 | -0.49(-0.31%) |
Aug 30, 2016 | 158.18 | 158.37 | 157.41 | 157.82 | 2,182,023 | -0.27(-0.17%) |
Aug 29, 2016 | 157.24 | 158.28 | 157.24 | 158.10 | 2,606,792 | +0.86(+0.55%) |
Aug 26, 2016 | 157.92 | 158.71 | 156.65 | 157.24 | 3,978,964 | -0.47(-0.30%) |
Aug 25, 2016 | 157.63 | 158.06 | 157.47 | 157.71 | 2,379,066 | -0.25(-0.16%) |
Aug 24, 2016 | 158.30 | 158.41 | 157.63 | 157.95 | 2,201,237 | -0.55(-0.35%) |
Aug 23, 2016 | 158.84 | 159.21 | 158.46 | 158.50 | 1,926,783 | +0.15(+0.10%) |
Aug 22, 2016 | 158.20 | 158.68 | 157.78 | 158.35 | 3,685,817 | -0.17(-0.11%) |
Aug 19, 2016 | 158.50 | 158.80 | 158.00 | 158.52 | 2,768,913 | -0.31(-0.20%) |
Aug 18, 2016 | 158.51 | 158.89 | 158.30 | 158.83 | 3,016,974 | +0.20(+0.13%) |
Aug 17, 2016 | 158.34 | 158.73 | 157.76 | 158.62 | 3,463,486 | +0.29(+0.18%) |
Aug 16, 2016 | 158.68 | 158.85 | 158.30 | 158.34 | 1,893,125 | -0.65(-0.41%) |
Aug 15, 2016 | 158.88 | 159.28 | 158.82 | 158.98 | 1,832,216 | +0.53(+0.33%) |
Aug 12, 2016 | 158.66 | 158.75 | 158.13 | 158.45 | 2,950,391 | -0.34(-0.21%) |
Aug 11, 2016 | 158.28 | 159.03 | 158.20 | 158.79 | 2,567,734 | +1.01(+0.64%) |
Aug 10, 2016 | 158.03 | 158.35 | 157.55 | 157.79 | 1,898,696 | -0.20(-0.12%) |
Aug 09, 2016 | 158.01 | 158.42 | 157.74 | 157.99 | 2,233,606 | +0.06(+0.04%) |
Aug 08, 2016 | 158.11 | 158.28 | 157.70 | 157.93 | 2,435,997 | +0.02(+0.01%) |
Aug 05, 2016 | 157.18 | 157.93 | 156.35 | 157.91 | 4,912,993 | +1.54(+0.99%) |
Aug 04, 2016 | 156.41 | 156.74 | 156.11 | 156.37 | 2,778,843 | +0.08(+0.05%) |
Aug 03, 2016 | 155.85 | 156.35 | 155.74 | 156.29 | 3,528,766 | +0.33(+0.21%) |
Aug 02, 2016 | 156.58 | 156.73 | 155.39 | 155.96 | 6,029,668 | -0.77(-0.49%) |
Aug 01, 2016 | 157.13 | 157.28 | 156.31 | 156.72 | 3,866,634 | -0.22(-0.14%) |
Jul 29, 2016 | 156.71 | 157.26 | 156.44 | 156.94 | 4,935,988 | -0.21(-0.14%) |
Jul 28, 2016 | 157.07 | 157.40 | 156.43 | 157.16 | 3,402,089 | -0.17(-0.11%) |
Jul 27, 2016 | 157.81 | 157.93 | 156.93 | 157.33 | 4,864,860 | -0.02(-0.01%) |
Jul 26, 2016 | 157.35 | 157.70 | 156.58 | 157.35 | 5,565,780 | -0.18(-0.11%) |
Jul 25, 2016 | 157.92 | 157.94 | 157.15 | 157.53 | 2,717,797 | -0.60(-0.38%) |
Jul 22, 2016 | 157.69 | 158.17 | 157.48 | 158.12 | 3,611,453 | +0.45(+0.29%) |
Jul 21, 2016 | 158.15 | 158.31 | 157.29 | 157.67 | 3,329,200 | -0.68(-0.43%) |
Jul 20, 2016 | 158.45 | 158.61 | 158.03 | 158.35 | 2,528,523 | +0.31(+0.19%) |
Jul 19, 2016 | 157.70 | 158.04 | 157.53 | 158.04 | 2,400,624 | +0.29(+0.18%) |
Jul 18, 2016 | 157.54 | 158.01 | 157.44 | 157.75 | 2,504,368 | +0.17(+0.11%) |
Jul 15, 2016 | 157.99 | 158.11 | 157.22 | 157.59 | 4,501,814 | +0.05(+0.03%) |
Jul 14, 2016 | 157.62 | 157.80 | 157.20 | 157.54 | 3,936,496 | +1.16(+0.74%) |
Jul 13, 2016 | 156.45 | 156.55 | 155.91 | 156.38 | 2,806,608 | +0.18(+0.11%) |
Jul 12, 2016 | 155.88 | 156.40 | 155.68 | 156.20 | 3,672,426 | +1.08(+0.70%) |
Jul 11, 2016 | 154.90 | 155.63 | 154.83 | 155.12 | 2,769,211 | +0.70(+0.45%) |
Jul 08, 2016 | 153.32 | 154.64 | 152.28 | 154.42 | 6,078,495 | +2.14(+1.40%) |
Jul 07, 2016 | 152.59 | 153.08 | 151.64 | 152.28 | 2,750,927 | -0.16(-0.11%) |
Jul 06, 2016 | 151.28 | 152.55 | 150.72 | 152.44 | 6,334,529 | +0.66(+0.43%) |
Jul 05, 2016 | 152.10 | 152.19 | 151.32 | 151.79 | 3,795,459 | -0.94(-0.61%) |
Jul 01, 2016 | 152.27 | 152.73 | 152.73 | 152.73 | 4,694,150 | +0.26(+0.17%) |
Jun 30, 2016 | 150.80 | 152.53 | 150.64 | 152.46 | 5,946,349 | +2.01(+1.34%) |
Jun 29, 2016 | 149.19 | 150.60 | 149.06 | 150.45 | 6,548,859 | +2.40(+1.62%) |
Jun 28, 2016 | 147.22 | 148.08 | 146.67 | 148.05 | 6,624,655 | +2.23(+1.53%) |
Jun 27, 2016 | 146.91 | 146.91 | 145.11 | 145.82 | 9,027,815 | -2.18(-1.47%) |
Jun 24, 2016 | 148.67 | 150.49 | 147.61 | 148.00 | 13,358,375 | -5.15(-3.37%) |
Jun 23, 2016 | 152.48 | 153.17 | 152.18 | 153.15 | 3,442,928 | +1.91(+1.26%) |
Jun 22, 2016 | 151.81 | 152.42 | 151.12 | 151.24 | 3,480,235 | -0.42(-0.27%) |
Jun 21, 2016 | 151.71 | 152.06 | 151.38 | 151.66 | 2,177,483 | +0.22(+0.15%) |
Jun 20, 2016 | 151.95 | 152.66 | 151.41 | 151.44 | 3,473,252 | +1.09(+0.73%) |
Jun 17, 2016 | 150.89 | 150.89 | 149.71 | 150.35 | 3,226,328 | -0.50(-0.33%) |
Jun 16, 2016 | 149.38 | 151.02 | 148.59 | 150.85 | 6,556,340 | +0.76(+0.50%) |
Jun 15, 2016 | 150.67 | 151.17 | 149.93 | 150.09 | 2,905,840 | -0.20(-0.14%) |
Jun 14, 2016 | 150.46 | 150.81 | 149.61 | 150.29 | 4,286,040 | -0.47(-0.31%) |
Jun 13, 2016 | 151.31 | 152.16 | 150.76 | 150.76 | 6,013,042 | -1.15(-0.76%) |
Jun 10, 2016 | 151.90 | 152.36 | 151.41 | 151.91 | 4,854,595 | -1.00(-0.65%) |
Jun 09, 2016 | 152.47 | 153.04 | 152.28 | 152.91 | 2,519,555 | -0.15(-0.10%) |
Jun 08, 2016 | 152.73 | 153.16 | 152.62 | 153.06 | 2,015,632 | +0.58(+0.38%) |
Jun 07, 2016 | 152.55 | 153.00 | 152.45 | 152.48 | 1,849,639 | +0.17(+0.11%) |
Jun 06, 2016 | 151.72 | 152.55 | 151.66 | 152.31 | 3,200,164 | +0.95(+0.63%) |
Jun 03, 2016 | 151.20 | 151.55 | 150.33 | 151.36 | 5,137,684 | -0.19(-0.12%) |
Jun 02, 2016 | 150.71 | 151.57 | 150.44 | 151.54 | 2,311,735 | +0.47(+0.31%) |