Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 125.46 | 125.90 | 124.23 | 125.08 | 1,236,407 | -0.34(-0.27%) |
Aug 30, 2016 | 124.18 | 125.61 | 124.00 | 125.42 | 1,457,507 | +1.24(+1.00%) |
Aug 29, 2016 | 124.84 | 125.00 | 124.16 | 124.18 | 2,475,660 | -0.76(-0.61%) |
Aug 26, 2016 | 127.31 | 127.86 | 124.53 | 124.94 | 1,637,690 | -2.17(-1.71%) |
Aug 25, 2016 | 127.23 | 128.63 | 127.01 | 127.11 | 1,396,803 | -0.50(-0.39%) |
Aug 24, 2016 | 129.37 | 130.00 | 127.35 | 127.61 | 1,139,916 | -1.51(-1.17%) |
Aug 23, 2016 | 130.25 | 130.31 | 128.97 | 129.12 | 955,513 | -0.60(-0.46%) |
Aug 22, 2016 | 129.71 | 130.70 | 129.35 | 129.72 | 677,838 | +0.20(+0.15%) |
Aug 19, 2016 | 129.08 | 129.95 | 128.67 | 129.52 | 1,795,170 | +0.09(+0.07%) |
Aug 18, 2016 | 129.05 | 131.10 | 128.84 | 129.43 | 1,866,642 | -0.11(-0.08%) |
Aug 17, 2016 | 129.30 | 129.78 | 128.78 | 129.54 | 1,246,693 | +0.21(+0.16%) |
Aug 16, 2016 | 129.18 | 129.82 | 128.16 | 129.33 | 1,214,270 | +0.04(+0.03%) |
Aug 15, 2016 | 129.68 | 130.12 | 128.90 | 129.29 | 1,655,390 | -0.90(-0.69%) |
Aug 12, 2016 | 128.01 | 131.26 | 127.59 | 130.19 | 1,968,758 | +1.99(+1.55%) |
Aug 11, 2016 | 128.37 | 128.60 | 127.60 | 128.20 | 1,412,895 | +0.05(+0.04%) |
Aug 10, 2016 | 128.17 | 129.53 | 127.58 | 128.15 | 1,718,644 | -0.30(-0.23%) |
Aug 09, 2016 | 128.09 | 128.49 | 127.55 | 128.45 | 1,276,975 | +0.71(+0.56%) |
Aug 08, 2016 | 127.66 | 128.35 | 127.08 | 127.74 | 1,555,785 | -0.12(-0.09%) |
Aug 05, 2016 | 127.74 | 128.57 | 127.11 | 127.86 | 1,187,316 | +1.04(+0.82%) |
Aug 04, 2016 | 127.69 | 127.88 | 126.13 | 126.82 | 1,409,745 | -1.05(-0.82%) |
Aug 03, 2016 | 125.73 | 128.89 | 125.39 | 127.87 | 2,597,356 | +2.31(+1.84%) |
Aug 02, 2016 | 127.98 | 128.97 | 125.30 | 125.56 | 3,231,686 | -2.05(-1.61%) |
Aug 01, 2016 | 131.46 | 131.68 | 127.33 | 127.61 | 2,633,809 | -3.73(-2.84%) |
Jul 29, 2016 | 131.96 | 132.97 | 131.20 | 131.34 | 1,916,186 | -1.56(-1.17%) |
Jul 28, 2016 | 133.15 | 134.24 | 132.05 | 132.90 | 2,531,004 | -0.96(-0.72%) |
Jul 27, 2016 | 133.50 | 137.99 | 132.00 | 133.86 | 3,379,835 | -3.73(-2.71%) |
Jul 26, 2016 | 139.42 | 140.09 | 137.09 | 137.59 | 2,712,669 | -2.39(-1.71%) |
Jul 25, 2016 | 142.63 | 142.94 | 139.77 | 139.98 | 2,141,657 | -2.96(-2.07%) |
Jul 22, 2016 | 139.73 | 143.18 | 139.14 | 142.94 | 2,631,711 | +3.94(+2.83%) |
Jul 21, 2016 | 134.58 | 140.62 | 134.16 | 139.00 | 3,674,782 | +3.53(+2.61%) |
Jul 20, 2016 | 133.08 | 136.48 | 132.72 | 135.47 | 1,831,331 | +3.41(+2.58%) |
Jul 19, 2016 | 133.76 | 134.60 | 130.00 | 132.06 | 2,669,987 | -2.94(-2.18%) |
Jul 18, 2016 | 134.71 | 135.29 | 134.14 | 135.00 | 1,060,589 | +0.69(+0.51%) |
Jul 15, 2016 | 134.53 | 135.96 | 133.70 | 134.31 | 1,207,131 | +0.40(+0.30%) |
Jul 14, 2016 | 134.47 | 134.59 | 133.50 | 133.91 | 828,864 | +0.17(+0.13%) |
Jul 13, 2016 | 132.42 | 133.82 | 131.98 | 133.74 | 1,509,518 | +1.86(+1.41%) |
Jul 12, 2016 | 132.06 | 132.45 | 131.41 | 131.88 | 1,083,796 | +0.32(+0.24%) |
Jul 11, 2016 | 132.30 | 132.55 | 130.32 | 131.56 | 1,382,223 | -0.59(-0.45%) |
Jul 08, 2016 | 130.29 | 132.87 | 128.74 | 132.15 | 1,721,657 | +2.71(+2.09%) |
Jul 07, 2016 | 132.44 | 132.45 | 128.55 | 129.44 | 2,008,275 | -2.68(-2.03%) |
Jul 06, 2016 | 130.27 | 132.79 | 129.84 | 132.12 | 1,707,065 | +1.28(+0.98%) |
Jul 05, 2016 | 131.65 | 131.91 | 130.17 | 130.84 | 998,030 | -0.83(-0.63%) |
Jul 01, 2016 | 131.25 | 131.67 | 131.67 | 131.67 | 1,222,700 | +0.33(+0.25%) |
Jun 30, 2016 | 130.87 | 132.15 | 130.29 | 131.34 | 2,307,478 | -0.14(-0.11%) |
Jun 29, 2016 | 127.75 | 131.51 | 127.33 | 131.48 | 2,420,347 | +4.43(+3.49%) |
Jun 28, 2016 | 126.21 | 128.08 | 125.40 | 127.05 | 2,646,843 | +2.20(+1.76%) |
Jun 27, 2016 | 125.33 | 125.33 | 122.91 | 124.85 | 2,311,359 | -1.53(-1.21%) |
Jun 24, 2016 | 124.82 | 127.50 | 124.25 | 126.38 | 3,111,716 | -2.29(-1.78%) |
Jun 23, 2016 | 129.75 | 130.29 | 127.72 | 128.67 | 3,328,515 | -0.05(-0.04%) |
Jun 22, 2016 | 131.30 | 131.30 | 128.37 | 128.72 | 3,640,296 | -2.73(-2.08%) |
Jun 21, 2016 | 133.37 | 133.43 | 131.35 | 131.45 | 2,065,687 | -1.27(-0.96%) |
Jun 20, 2016 | 133.63 | 134.31 | 132.15 | 132.72 | 2,068,799 | +0.38(+0.29%) |
Jun 17, 2016 | 132.27 | 132.79 | 131.48 | 132.34 | 2,039,367 | +0.06(+0.05%) |
Jun 16, 2016 | 132.11 | 133.47 | 130.11 | 132.28 | 2,788,392 | +1.67(+1.28%) |
Jun 15, 2016 | 131.12 | 131.95 | 130.32 | 130.61 | 1,316,190 | +0.09(+0.07%) |
Jun 14, 2016 | 130.61 | 131.12 | 129.85 | 130.52 | 1,260,878 | -0.16(-0.12%) |
Jun 13, 2016 | 130.77 | 132.32 | 130.48 | 130.68 | 1,133,898 | -0.84(-0.64%) |
Jun 10, 2016 | 133.14 | 133.32 | 131.15 | 131.52 | 1,366,365 | -2.23(-1.67%) |
Jun 09, 2016 | 133.93 | 134.73 | 133.36 | 133.75 | 1,467,725 | -0.45(-0.34%) |
Jun 08, 2016 | 132.25 | 134.25 | 132.00 | 134.20 | 1,558,836 | +1.29(+0.97%) |
Jun 07, 2016 | 132.28 | 133.54 | 132.02 | 132.91 | 1,577,196 | +0.47(+0.35%) |
Jun 06, 2016 | 131.82 | 132.56 | 131.59 | 132.44 | 1,134,374 | +0.60(+0.46%) |
Jun 03, 2016 | 132.41 | 132.91 | 131.00 | 131.84 | 1,298,584 | -1.45(-1.09%) |
Jun 02, 2016 | 132.74 | 133.41 | 132.20 | 133.29 | 1,462,519 | +0.78(+0.59%) |