Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 162.69 | 165.02 | 159.37 | 162.68 | 11,832 | -0.74(-0.45%) |
Aug 30, 2016 | 162.57 | 164.61 | 162.07 | 163.41 | 7,845 | +2.18(+1.35%) |
Aug 29, 2016 | 159.43 | 163.86 | 159.43 | 161.23 | 11,889 | +1.41(+0.88%) |
Aug 26, 2016 | 160.04 | 160.54 | 156.51 | 159.82 | 5,818 | +0.80(+0.50%) |
Aug 25, 2016 | 161.66 | 162.86 | 157.66 | 159.02 | 14,703 | -3.24(-2.00%) |
Aug 24, 2016 | 161.89 | 162.77 | 161.15 | 162.26 | 16,200 | +0.05(+0.03%) |
Aug 23, 2016 | 164.08 | 165.31 | 161.88 | 162.22 | 15,614 | -2.90(-1.76%) |
Aug 22, 2016 | 162.52 | 165.29 | 162.00 | 165.12 | 6,940 | +0.74(+0.45%) |
Aug 19, 2016 | 165.32 | 165.32 | 163.23 | 164.38 | 7,495 | -1.24(-0.75%) |
Aug 18, 2016 | 163.90 | 165.71 | 162.74 | 165.62 | 22,400 | +2.23(+1.36%) |
Aug 17, 2016 | 161.66 | 163.87 | 160.96 | 163.39 | 11,745 | +1.60(+0.99%) |
Aug 16, 2016 | 162.04 | 163.87 | 161.32 | 161.79 | 7,656 | -0.93(-0.57%) |
Aug 15, 2016 | 161.61 | 163.87 | 161.08 | 162.72 | 14,522 | +1.11(+0.69%) |
Aug 12, 2016 | 158.83 | 161.61 | 156.51 | 161.61 | 13,561 | +1.14(+0.71%) |
Aug 11, 2016 | 161.85 | 163.87 | 160.47 | 160.47 | 13,177 | -1.10(-0.68%) |
Aug 10, 2016 | 162.42 | 162.49 | 160.20 | 161.57 | 8,262 | -1.29(-0.79%) |
Aug 09, 2016 | 164.09 | 165.71 | 161.11 | 162.86 | 11,116 | -1.07(-0.65%) |
Aug 08, 2016 | 161.11 | 166.41 | 161.11 | 163.93 | 24,483 | +2.83(+1.75%) |
Aug 05, 2016 | 159.56 | 161.11 | 157.43 | 161.10 | 11,716 | +2.09(+1.31%) |
Aug 04, 2016 | 154.67 | 160.19 | 153.29 | 159.01 | 14,309 | +4.34(+2.81%) |
Aug 03, 2016 | 149.88 | 155.59 | 149.88 | 154.67 | 7,111 | +5.33(+3.57%) |
Aug 02, 2016 | 144.84 | 150.93 | 143.62 | 149.34 | 14,737 | +5.17(+3.58%) |
Aug 01, 2016 | 147.98 | 149.18 | 143.85 | 144.17 | 12,047 | -3.13(-2.13%) |
Jul 29, 2016 | 148.42 | 148.69 | 144.77 | 147.30 | 15,045 | -0.63(-0.42%) |
Jul 28, 2016 | 149.37 | 151.40 | 147.64 | 147.93 | 5,794 | -2.34(-1.56%) |
Jul 27, 2016 | 153.28 | 153.47 | 149.14 | 150.27 | 12,298 | -2.10(-1.38%) |
Jul 26, 2016 | 154.54 | 155.50 | 152.37 | 152.37 | 9,958 | -3.67(-2.35%) |
Jul 25, 2016 | 155.38 | 156.04 | 153.75 | 156.04 | 7,289 | -0.46(-0.29%) |
Jul 22, 2016 | 153.60 | 156.51 | 152.79 | 156.50 | 4,530 | +1.83(+1.18%) |
Jul 21, 2016 | 154.78 | 155.59 | 153.74 | 154.67 | 4,343 | -0.92(-0.59%) |
Jul 20, 2016 | 155.77 | 155.77 | 152.41 | 155.59 | 8,131 | -0.90(-0.58%) |
Jul 19, 2016 | 155.59 | 156.49 | 151.92 | 156.49 | 4,282 | +0.90(+0.58%) |
Jul 18, 2016 | 155.05 | 156.16 | 154.99 | 155.59 | 4,245 | -0.90(-0.58%) |
Jul 15, 2016 | 154.67 | 156.50 | 153.19 | 156.49 | 3,337 | +1.05(+0.68%) |
Jul 14, 2016 | 155.68 | 157.42 | 154.45 | 155.44 | 7,617 | -0.56(-0.36%) |
Jul 13, 2016 | 156.51 | 157.79 | 154.32 | 156.00 | 9,553 | -1.24(-0.79%) |
Jul 12, 2016 | 154.48 | 157.90 | 154.48 | 157.24 | 14,349 | +0.75(+0.48%) |
Jul 11, 2016 | 157.95 | 157.97 | 154.31 | 156.50 | 8,965 | -1.48(-0.94%) |
Jul 08, 2016 | 156.80 | 158.24 | 155.56 | 157.98 | 6,560 | +0.49(+0.31%) |
Jul 07, 2016 | 156.51 | 158.35 | 155.64 | 157.49 | 8,499 | +0.98(+0.63%) |
Jul 06, 2016 | 154.94 | 156.95 | 151.91 | 156.51 | 5,894 | +0.74(+0.47%) |
Jul 05, 2016 | 156.22 | 156.22 | 155.04 | 155.77 | 2,543 | -2.12(-1.34%) |
Jul 01, 2016 | 153.49 | 157.89 | 157.89 | 157.89 | 6,843 | +2.62(+1.69%) |
Jun 30, 2016 | 154.07 | 155.74 | 149.50 | 155.26 | 3,096 | +0.60(+0.39%) |
Jun 29, 2016 | 150.88 | 154.99 | 150.16 | 154.67 | 11,158 | +3.68(+2.44%) |
Jun 28, 2016 | 150.72 | 151.01 | 149.14 | 150.98 | 7,928 | +0.67(+0.45%) |
Jun 27, 2016 | 150.44 | 151.81 | 148.36 | 150.31 | 11,746 | -1.58(-1.04%) |
Jun 24, 2016 | 152.55 | 156.22 | 151.63 | 151.90 | 18,066 | -3.01(-1.94%) |
Jun 23, 2016 | 160.08 | 160.08 | 154.91 | 154.91 | 13,447 | -3.85(-2.42%) |
Jun 22, 2016 | 158.19 | 159.59 | 156.44 | 158.75 | 13,013 | +0.78(+0.50%) |
Jun 21, 2016 | 156.00 | 159.67 | 156.00 | 157.97 | 13,577 | +1.00(+0.64%) |
Jun 20, 2016 | 155.63 | 157.42 | 154.63 | 156.97 | 12,090 | +0.52(+0.34%) |
Jun 17, 2016 | 154.08 | 156.44 | 154.08 | 156.44 | 5,920 | +0.92(+0.59%) |
Jun 16, 2016 | 153.79 | 155.52 | 149.68 | 155.52 | 6,743 | -0.06(-0.04%) |
Jun 15, 2016 | 152.82 | 156.97 | 151.91 | 155.59 | 9,338 | +1.84(+1.20%) |
Jun 14, 2016 | 151.50 | 153.75 | 149.63 | 153.75 | 8,226 | +0.74(+0.48%) |
Jun 13, 2016 | 152.02 | 156.51 | 151.29 | 153.01 | 5,390 | -0.11(-0.07%) |
Jun 10, 2016 | 156.51 | 156.51 | 152.37 | 153.12 | 10,304 | -2.97(-1.91%) |
Jun 09, 2016 | 156.63 | 159.09 | 155.59 | 156.09 | 11,421 | -1.39(-0.88%) |
Jun 08, 2016 | 158.71 | 158.97 | 157.12 | 157.48 | 10,336 | +0.17(+0.11%) |
Jun 07, 2016 | 158.53 | 159.05 | 157.32 | 157.32 | 10,929 | -0.72(-0.45%) |
Jun 06, 2016 | 156.52 | 158.34 | 154.62 | 158.04 | 17,266 | +0.09(+0.06%) |
Jun 03, 2016 | 154.07 | 157.94 | 153.97 | 157.94 | 10,095 | +2.63(+1.70%) |
Jun 02, 2016 | 160.24 | 160.25 | 152.82 | 155.31 | 12,028 | -4.88(-3.05%) |