Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 190.25 | 190.35 | 189.24 | 190.03 | 2,912,962 | -0.53(-0.28%) |
Aug 30, 2016 | 190.82 | 191.06 | 190.00 | 190.56 | 1,781,194 | -0.30(-0.16%) |
Aug 29, 2016 | 190.09 | 191.13 | 190.03 | 190.86 | 1,814,053 | +0.90(+0.48%) |
Aug 26, 2016 | 190.48 | 191.55 | 189.03 | 189.96 | 4,959,544 | -0.34(-0.18%) |
Aug 25, 2016 | 190.04 | 190.73 | 189.89 | 190.29 | 5,626,849 | -0.19(-0.10%) |
Aug 24, 2016 | 191.26 | 191.35 | 190.03 | 190.49 | 1,756,793 | -0.90(-0.47%) |
Aug 23, 2016 | 191.65 | 191.97 | 191.35 | 191.39 | 1,953,721 | +0.40(+0.21%) |
Aug 22, 2016 | 190.82 | 191.25 | 190.42 | 190.99 | 1,310,264 | -0.06(-0.03%) |
Aug 19, 2016 | 190.85 | 191.22 | 190.34 | 191.05 | 1,907,483 | -0.30(-0.15%) |
Aug 18, 2016 | 190.86 | 191.35 | 190.76 | 191.35 | 2,172,726 | +0.44(+0.23%) |
Aug 17, 2016 | 190.57 | 191.03 | 189.71 | 190.90 | 3,340,352 | +0.35(+0.18%) |
Aug 16, 2016 | 191.09 | 191.15 | 190.54 | 190.56 | 3,437,923 | -0.97(-0.51%) |
Aug 15, 2016 | 191.34 | 191.87 | 191.34 | 191.53 | 1,539,315 | +0.57(+0.30%) |
Aug 12, 2016 | 190.82 | 191.18 | 190.56 | 190.96 | 1,798,733 | -0.16(-0.08%) |
Aug 11, 2016 | 190.81 | 191.38 | 190.52 | 191.11 | 2,061,528 | +0.88(+0.46%) |
Aug 10, 2016 | 190.86 | 190.92 | 189.88 | 190.23 | 3,193,031 | -0.47(-0.25%) |
Aug 09, 2016 | 190.70 | 191.22 | 190.39 | 190.70 | 1,916,756 | +0.12(+0.06%) |
Aug 08, 2016 | 190.91 | 191.02 | 190.34 | 190.58 | 1,812,921 | -0.10(-0.05%) |
Aug 05, 2016 | 189.91 | 190.76 | 189.76 | 190.69 | 3,852,766 | +1.50(+0.79%) |
Aug 04, 2016 | 189.09 | 189.49 | 188.66 | 189.18 | 2,460,151 | +0.17(+0.09%) |
Aug 03, 2016 | 188.37 | 189.02 | 188.07 | 189.01 | 2,817,019 | +0.56(+0.30%) |
Aug 02, 2016 | 189.39 | 189.53 | 187.57 | 188.45 | 5,563,087 | -1.12(-0.59%) |
Aug 01, 2016 | 189.88 | 190.25 | 189.16 | 189.57 | 4,249,953 | -0.22(-0.11%) |
Jul 29, 2016 | 189.23 | 190.16 | 188.93 | 189.79 | 3,559,370 | +0.29(+0.15%) |
Jul 28, 2016 | 189.05 | 189.79 | 188.60 | 189.50 | 2,122,135 | +0.23(+0.12%) |
Jul 27, 2016 | 189.83 | 189.91 | 188.50 | 189.28 | 5,456,045 | -0.19(-0.10%) |
Jul 26, 2016 | 189.31 | 189.83 | 188.60 | 189.47 | 3,556,406 | +0.08(+0.04%) |
Jul 25, 2016 | 189.68 | 189.74 | 188.79 | 189.39 | 1,959,130 | -0.49(-0.26%) |
Jul 22, 2016 | 189.16 | 189.96 | 188.90 | 189.88 | 5,446,725 | +0.83(+0.44%) |
Jul 21, 2016 | 189.63 | 189.88 | 188.59 | 189.05 | 2,060,969 | -0.69(-0.36%) |
Jul 20, 2016 | 189.46 | 189.99 | 189.01 | 189.74 | 2,113,684 | +0.80(+0.42%) |
Jul 19, 2016 | 188.76 | 189.00 | 188.50 | 188.94 | 2,169,493 | -0.21(-0.11%) |
Jul 18, 2016 | 188.75 | 189.35 | 188.51 | 189.15 | 4,732,115 | +0.52(+0.28%) |
Jul 15, 2016 | 189.49 | 189.51 | 188.20 | 188.63 | 4,242,214 | -0.28(-0.15%) |
Jul 14, 2016 | 189.15 | 189.39 | 188.51 | 188.90 | 6,140,051 | +1.03(+0.55%) |
Jul 13, 2016 | 188.31 | 188.34 | 187.38 | 187.87 | 4,424,652 | -0.02(-0.01%) |
Jul 12, 2016 | 187.53 | 188.19 | 187.29 | 187.89 | 5,424,534 | +1.31(+0.70%) |
Jul 11, 2016 | 186.36 | 187.10 | 186.15 | 186.57 | 3,783,194 | +0.70(+0.38%) |
Jul 08, 2016 | 184.46 | 186.12 | 183.09 | 185.87 | 3,691,562 | +2.78(+1.52%) |
Jul 07, 2016 | 183.45 | 184.12 | 182.38 | 183.09 | 4,010,909 | -0.16(-0.09%) |
Jul 06, 2016 | 181.66 | 183.38 | 181.00 | 183.25 | 7,217,044 | +1.04(+0.57%) |
Jul 05, 2016 | 182.64 | 182.75 | 181.56 | 182.20 | 7,148,799 | -1.29(-0.71%) |
Jul 01, 2016 | 182.99 | 183.50 | 183.50 | 183.50 | 5,458,015 | +0.55(+0.30%) |
Jun 30, 2016 | 181.13 | 183.14 | 180.55 | 182.95 | 6,932,948 | +2.35(+1.30%) |
Jun 29, 2016 | 179.05 | 180.87 | 178.94 | 180.60 | 8,330,239 | +2.97(+1.67%) |
Jun 28, 2016 | 176.12 | 177.63 | 175.79 | 177.63 | 8,145,852 | +3.26(+1.87%) |
Jun 27, 2016 | 176.22 | 176.23 | 173.64 | 174.37 | 9,263,563 | -3.35(-1.89%) |
Jun 24, 2016 | 178.02 | 180.83 | 177.20 | 177.73 | 17,497,438 | -6.53(-3.54%) |
Jun 23, 2016 | 183.38 | 184.27 | 182.92 | 184.25 | 3,116,562 | +2.37(+1.30%) |
Jun 22, 2016 | 182.36 | 183.12 | 181.74 | 181.88 | 3,586,701 | -0.30(-0.17%) |
Jun 21, 2016 | 182.06 | 182.58 | 181.61 | 182.19 | 3,113,694 | +0.50(+0.28%) |
Jun 20, 2016 | 182.51 | 183.20 | 181.57 | 181.68 | 5,081,463 | +1.19(+0.66%) |
Jun 17, 2016 | 181.06 | 181.11 | 179.83 | 180.49 | 4,223,713 | -0.68(-0.38%) |
Jun 16, 2016 | 179.75 | 181.35 | 178.75 | 181.17 | 4,334,641 | +0.59(+0.33%) |
Jun 15, 2016 | 181.33 | 182.03 | 180.44 | 180.59 | 4,454,703 | -0.32(-0.18%) |
Jun 14, 2016 | 180.89 | 181.50 | 179.92 | 180.91 | 5,507,231 | -0.33(-0.18%) |
Jun 13, 2016 | 182.06 | 182.93 | 181.16 | 181.23 | 4,230,046 | -1.44(-0.79%) |
Jun 10, 2016 | 183.02 | 183.35 | 182.12 | 182.68 | 3,762,461 | -1.74(-0.94%) |
Jun 09, 2016 | 183.92 | 184.55 | 183.66 | 184.42 | 2,490,345 | -0.22(-0.12%) |
Jun 08, 2016 | 184.19 | 184.80 | 184.08 | 184.63 | 1,878,766 | +0.59(+0.32%) |
Jun 07, 2016 | 183.95 | 184.64 | 183.92 | 184.04 | 2,994,811 | +0.22(+0.12%) |
Jun 06, 2016 | 183.22 | 184.14 | 183.05 | 183.83 | 3,441,734 | +1.01(+0.55%) |
Jun 03, 2016 | 182.81 | 183.21 | 181.63 | 182.82 | 3,847,169 | -0.61(-0.33%) |
Jun 02, 2016 | 182.44 | 183.43 | 181.94 | 183.43 | 4,214,577 | +0.60(+0.33%) |