Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 171.45 | 173.14 | 170.59 | 172.94 | 1,527,211 | +1.49(+0.87%) |
Aug 30, 2016 | 171.88 | 172.22 | 170.72 | 171.45 | 1,154,363 | -0.55(-0.32%) |
Aug 29, 2016 | 171.31 | 172.40 | 170.79 | 172.00 | 1,260,414 | +1.04(+0.61%) |
Aug 26, 2016 | 171.80 | 172.20 | 170.06 | 170.96 | 1,776,277 | -0.48(-0.28%) |
Aug 25, 2016 | 174.94 | 175.74 | 170.23 | 171.44 | 3,098,722 | -5.38(-3.04%) |
Aug 24, 2016 | 180.31 | 181.05 | 176.43 | 176.82 | 1,642,520 | -3.46(-1.92%) |
Aug 23, 2016 | 181.65 | 182.06 | 180.21 | 180.28 | 1,121,020 | -0.84(-0.46%) |
Aug 22, 2016 | 181.21 | 181.39 | 180.37 | 181.12 | 878,744 | -0.19(-0.10%) |
Aug 19, 2016 | 181.24 | 182.17 | 180.48 | 181.31 | 856,510 | -0.54(-0.30%) |
Aug 18, 2016 | 182.70 | 183.27 | 181.65 | 181.85 | 1,160,728 | -1.26(-0.69%) |
Aug 17, 2016 | 182.46 | 183.34 | 181.05 | 183.11 | 1,009,453 | +0.72(+0.39%) |
Aug 16, 2016 | 182.81 | 183.39 | 182.24 | 182.39 | 535,873 | -1.04(-0.57%) |
Aug 15, 2016 | 182.71 | 184.33 | 182.48 | 183.43 | 744,528 | +0.82(+0.45%) |
Aug 12, 2016 | 183.58 | 183.78 | 181.87 | 182.61 | 678,206 | -1.29(-0.70%) |
Aug 11, 2016 | 183.81 | 184.12 | 182.65 | 183.90 | 814,133 | +0.91(+0.50%) |
Aug 10, 2016 | 183.59 | 183.78 | 182.33 | 182.99 | 1,013,361 | -0.60(-0.33%) |
Aug 09, 2016 | 182.77 | 184.18 | 182.55 | 183.59 | 820,282 | +1.11(+0.61%) |
Aug 08, 2016 | 182.34 | 182.71 | 181.25 | 182.48 | 822,141 | +0.41(+0.23%) |
Aug 05, 2016 | 182.44 | 183.91 | 181.93 | 182.06 | 1,100,443 | +0.17(+0.09%) |
Aug 04, 2016 | 182.05 | 182.71 | 180.98 | 181.90 | 996,871 | -0.62(-0.34%) |
Aug 03, 2016 | 180.55 | 182.67 | 180.46 | 182.51 | 1,237,759 | +1.51(+0.83%) |
Aug 02, 2016 | 179.74 | 182.39 | 179.43 | 181.01 | 2,002,078 | +1.35(+0.75%) |
Aug 01, 2016 | 182.57 | 182.74 | 179.32 | 179.66 | 1,475,321 | -2.31(-1.27%) |
Jul 29, 2016 | 180.31 | 182.50 | 178.83 | 181.97 | 1,539,721 | +1.05(+0.58%) |
Jul 28, 2016 | 178.93 | 184.17 | 178.53 | 180.92 | 2,845,208 | -3.25(-1.77%) |
Jul 27, 2016 | 183.55 | 185.10 | 182.43 | 184.18 | 1,112,495 | +0.60(+0.33%) |
Jul 26, 2016 | 182.78 | 184.23 | 182.38 | 183.58 | 940,066 | +0.25(+0.14%) |
Jul 25, 2016 | 183.22 | 183.42 | 181.49 | 183.33 | 864,272 | -0.52(-0.29%) |
Jul 22, 2016 | 184.05 | 184.22 | 183.15 | 183.85 | 929,781 | +0.07(+0.04%) |
Jul 21, 2016 | 185.60 | 186.07 | 183.24 | 183.78 | 1,293,425 | -1.81(-0.98%) |
Jul 20, 2016 | 185.23 | 186.38 | 185.05 | 185.60 | 948,416 | +0.44(+0.24%) |
Jul 19, 2016 | 183.87 | 185.87 | 183.80 | 185.16 | 989,424 | +0.25(+0.14%) |
Jul 18, 2016 | 184.53 | 185.12 | 183.39 | 184.91 | 871,021 | +0.52(+0.28%) |
Jul 15, 2016 | 185.82 | 186.17 | 183.52 | 184.38 | 997,983 | -0.83(-0.45%) |
Jul 14, 2016 | 186.01 | 186.53 | 184.73 | 185.22 | 1,136,948 | +0.58(+0.31%) |
Jul 13, 2016 | 183.80 | 185.24 | 183.02 | 184.64 | 1,732,413 | +1.81(+0.99%) |
Jul 12, 2016 | 181.44 | 184.25 | 181.31 | 182.82 | 1,741,251 | +1.89(+1.04%) |
Jul 11, 2016 | 180.25 | 181.35 | 179.48 | 180.93 | 1,548,815 | +0.62(+0.34%) |
Jul 08, 2016 | 179.88 | 180.86 | 178.83 | 180.31 | 1,594,266 | +1.49(+0.83%) |
Jul 07, 2016 | 179.46 | 181.07 | 177.78 | 178.83 | 1,342,227 | -0.64(-0.35%) |
Jul 06, 2016 | 174.81 | 179.68 | 173.43 | 179.46 | 2,240,572 | +4.12(+2.35%) |
Jul 05, 2016 | 174.68 | 175.92 | 174.01 | 175.35 | 981,362 | -0.58(-0.33%) |
Jul 01, 2016 | 174.92 | 175.93 | 175.93 | 175.93 | 1,122,427 | +1.36(+0.78%) |
Jun 30, 2016 | 171.62 | 174.68 | 170.73 | 174.57 | 1,690,206 | +3.10(+1.81%) |
Jun 29, 2016 | 168.30 | 172.15 | 166.81 | 171.48 | 1,842,932 | +6.32(+3.83%) |
Jun 28, 2016 | 163.09 | 166.35 | 163.09 | 165.15 | 1,720,945 | +3.69(+2.29%) |
Jun 27, 2016 | 163.44 | 164.14 | 160.09 | 161.46 | 1,720,652 | -4.15(-2.51%) |
Jun 24, 2016 | 165.89 | 167.60 | 164.86 | 165.61 | 1,746,770 | -6.48(-3.77%) |
Jun 23, 2016 | 171.50 | 172.85 | 171.09 | 172.09 | 1,240,839 | +2.31(+1.36%) |
Jun 22, 2016 | 167.48 | 170.90 | 167.44 | 169.78 | 1,184,443 | +2.11(+1.26%) |
Jun 21, 2016 | 169.19 | 169.29 | 167.34 | 167.67 | 783,670 | -0.56(-0.33%) |
Jun 20, 2016 | 168.30 | 169.69 | 167.70 | 168.23 | 1,572,340 | +1.95(+1.18%) |
Jun 17, 2016 | 168.28 | 168.71 | 165.44 | 166.28 | 1,628,317 | -1.84(-1.10%) |
Jun 16, 2016 | 167.42 | 168.54 | 165.19 | 168.12 | 1,266,157 | -1.10(-0.65%) |
Jun 15, 2016 | 170.72 | 171.62 | 168.91 | 169.22 | 1,273,354 | -0.58(-0.34%) |
Jun 14, 2016 | 171.16 | 171.71 | 168.70 | 169.80 | 1,389,224 | -1.95(-1.14%) |
Jun 13, 2016 | 173.66 | 174.49 | 171.60 | 171.76 | 1,540,443 | -1.71(-0.99%) |
Jun 10, 2016 | 173.30 | 174.47 | 172.69 | 173.47 | 1,205,191 | -1.32(-0.75%) |
Jun 09, 2016 | 175.28 | 175.83 | 173.66 | 174.79 | 1,450,228 | -0.80(-0.46%) |
Jun 08, 2016 | 173.20 | 175.85 | 171.91 | 175.59 | 1,361,958 | +2.59(+1.50%) |
Jun 07, 2016 | 174.86 | 175.45 | 172.88 | 173.00 | 1,226,547 | -2.06(-1.18%) |
Jun 06, 2016 | 174.56 | 175.54 | 173.76 | 175.06 | 800,656 | +0.66(+0.38%) |
Jun 03, 2016 | 174.99 | 176.24 | 173.88 | 174.40 | 1,601,420 | -1.24(-0.71%) |
Jun 02, 2016 | 172.96 | 175.82 | 172.68 | 175.64 | 1,798,165 | +3.05(+1.77%) |