Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 156.81 | 156.91 | 155.98 | 156.55 | 2,204,594 | -0.49(-0.31%) |
Aug 30, 2016 | 157.39 | 157.58 | 156.62 | 157.04 | 2,192,982 | -0.27(-0.17%) |
Aug 29, 2016 | 156.46 | 157.49 | 156.46 | 157.31 | 2,619,884 | +0.86(+0.55%) |
Aug 26, 2016 | 157.13 | 157.91 | 155.87 | 156.45 | 3,998,948 | -0.47(-0.30%) |
Aug 25, 2016 | 156.84 | 157.28 | 156.69 | 156.92 | 2,391,014 | -0.25(-0.16%) |
Aug 24, 2016 | 157.50 | 157.62 | 156.84 | 157.16 | 2,212,293 | -0.55(-0.35%) |
Aug 23, 2016 | 158.05 | 158.41 | 157.67 | 157.71 | 1,936,460 | +0.15(+0.10%) |
Aug 22, 2016 | 157.41 | 157.89 | 156.99 | 157.56 | 3,704,328 | -0.17(-0.11%) |
Aug 19, 2016 | 157.71 | 158.00 | 157.22 | 157.73 | 2,782,819 | -0.31(-0.20%) |
Aug 18, 2016 | 157.72 | 158.09 | 157.51 | 158.04 | 3,032,122 | +0.20(+0.13%) |
Aug 17, 2016 | 157.55 | 157.94 | 156.98 | 157.83 | 3,480,876 | +0.29(+0.18%) |
Aug 16, 2016 | 157.89 | 158.06 | 157.51 | 157.54 | 1,902,631 | -0.64(-0.41%) |
Aug 15, 2016 | 158.09 | 158.49 | 158.03 | 158.19 | 1,841,415 | +0.52(+0.33%) |
Aug 12, 2016 | 157.87 | 157.96 | 157.34 | 157.66 | 2,965,205 | -0.34(-0.21%) |
Aug 11, 2016 | 157.49 | 158.24 | 157.41 | 158.00 | 2,580,627 | +1.00(+0.64%) |
Aug 10, 2016 | 157.24 | 157.56 | 156.76 | 157.00 | 1,908,229 | -0.19(-0.12%) |
Aug 09, 2016 | 157.22 | 157.63 | 156.95 | 157.20 | 2,244,821 | +0.06(+0.04%) |
Aug 08, 2016 | 157.32 | 157.49 | 156.92 | 157.14 | 2,448,228 | +0.02(+0.01%) |
Aug 05, 2016 | 156.39 | 157.14 | 155.57 | 157.12 | 4,937,661 | +1.53(+0.99%) |
Aug 04, 2016 | 155.63 | 155.96 | 155.33 | 155.59 | 2,792,795 | +0.08(+0.05%) |
Aug 03, 2016 | 155.08 | 155.57 | 154.96 | 155.51 | 3,546,484 | +0.33(+0.21%) |
Aug 02, 2016 | 155.80 | 155.95 | 154.62 | 155.18 | 6,059,944 | -0.76(-0.49%) |
Aug 01, 2016 | 156.35 | 156.49 | 155.53 | 155.94 | 3,886,048 | -0.22(-0.14%) |
Jul 29, 2016 | 155.92 | 156.47 | 155.66 | 156.16 | 4,960,772 | -0.21(-0.14%) |
Jul 28, 2016 | 156.29 | 156.61 | 155.64 | 156.37 | 3,419,172 | -0.17(-0.11%) |
Jul 27, 2016 | 157.02 | 157.14 | 156.14 | 156.54 | 4,889,286 | -0.02(-0.01%) |
Jul 26, 2016 | 156.57 | 156.92 | 155.80 | 156.56 | 5,593,726 | -0.18(-0.11%) |
Jul 25, 2016 | 157.13 | 157.15 | 156.37 | 156.74 | 2,731,443 | -0.59(-0.38%) |
Jul 22, 2016 | 156.90 | 157.38 | 156.70 | 157.33 | 3,629,587 | +0.45(+0.29%) |
Jul 21, 2016 | 157.36 | 157.52 | 156.51 | 156.88 | 3,345,916 | -0.68(-0.43%) |
Jul 20, 2016 | 157.66 | 157.81 | 157.24 | 157.56 | 2,541,219 | +0.31(+0.19%) |
Jul 19, 2016 | 156.91 | 157.25 | 156.75 | 157.25 | 2,412,678 | +0.29(+0.18%) |
Jul 18, 2016 | 156.75 | 157.22 | 156.65 | 156.97 | 2,516,942 | +0.17(+0.11%) |
Jul 15, 2016 | 157.20 | 157.32 | 156.43 | 156.80 | 4,524,418 | +0.05(+0.03%) |
Jul 14, 2016 | 156.84 | 157.01 | 156.42 | 156.75 | 3,956,266 | +1.15(+0.74%) |
Jul 13, 2016 | 155.67 | 155.77 | 155.13 | 155.60 | 2,820,703 | +0.18(+0.11%) |
Jul 12, 2016 | 155.10 | 155.62 | 154.90 | 155.42 | 3,690,870 | +1.08(+0.70%) |
Jul 11, 2016 | 154.12 | 154.85 | 154.06 | 154.34 | 2,783,119 | +0.69(+0.45%) |
Jul 08, 2016 | 152.56 | 153.87 | 151.52 | 153.65 | 6,109,023 | +2.13(+1.40%) |
Jul 07, 2016 | 151.83 | 152.31 | 150.89 | 151.52 | 2,764,743 | -0.16(-0.11%) |
Jul 06, 2016 | 150.52 | 151.78 | 149.97 | 151.68 | 6,366,343 | +0.65(+0.43%) |
Jul 05, 2016 | 151.34 | 151.43 | 150.56 | 151.03 | 3,814,521 | -0.93(-0.61%) |
Jul 01, 2016 | 151.51 | 151.96 | 151.96 | 151.96 | 4,717,726 | +0.26(+0.17%) |
Jun 30, 2016 | 150.05 | 151.77 | 149.89 | 151.70 | 5,976,213 | +2.00(+1.34%) |
Jun 29, 2016 | 148.44 | 149.85 | 148.31 | 149.70 | 6,581,749 | +2.39(+1.62%) |
Jun 28, 2016 | 146.49 | 147.34 | 145.94 | 147.31 | 6,657,926 | +2.22(+1.53%) |
Jun 27, 2016 | 146.17 | 146.17 | 144.39 | 145.09 | 9,073,155 | -2.17(-1.47%) |
Jun 24, 2016 | 147.93 | 149.73 | 146.87 | 147.26 | 13,425,464 | -5.13(-3.36%) |
Jun 23, 2016 | 151.72 | 152.40 | 151.42 | 152.39 | 3,460,219 | +1.90(+1.26%) |
Jun 22, 2016 | 151.05 | 151.66 | 150.37 | 150.49 | 3,497,714 | -0.41(-0.28%) |
Jun 21, 2016 | 150.95 | 151.30 | 150.62 | 150.90 | 2,188,419 | +0.22(+0.15%) |
Jun 20, 2016 | 151.19 | 151.90 | 150.65 | 150.68 | 3,490,696 | +1.08(+0.73%) |
Jun 17, 2016 | 150.13 | 150.13 | 148.96 | 149.60 | 3,242,532 | -0.50(-0.33%) |
Jun 16, 2016 | 148.63 | 150.27 | 147.84 | 150.09 | 6,589,262 | +0.75(+0.50%) |
Jun 15, 2016 | 149.92 | 150.41 | 149.18 | 149.34 | 2,920,432 | -0.20(-0.14%) |
Jun 14, 2016 | 149.71 | 150.06 | 148.86 | 149.54 | 4,307,562 | -0.46(-0.31%) |
Jun 13, 2016 | 150.55 | 151.40 | 150.01 | 150.01 | 6,043,236 | -1.14(-0.76%) |
Jun 10, 2016 | 151.14 | 151.60 | 150.65 | 151.15 | 4,878,972 | -0.99(-0.65%) |
Jun 09, 2016 | 151.71 | 152.28 | 151.51 | 152.14 | 2,532,207 | -0.15(-0.10%) |
Jun 08, 2016 | 151.96 | 152.39 | 151.85 | 152.29 | 2,025,754 | +0.58(+0.38%) |
Jun 07, 2016 | 151.78 | 152.23 | 151.68 | 151.72 | 1,858,927 | +0.17(+0.11%) |
Jun 06, 2016 | 150.97 | 151.78 | 150.90 | 151.55 | 3,216,233 | +0.95(+0.63%) |
Jun 03, 2016 | 150.44 | 150.80 | 149.58 | 150.60 | 5,163,482 | -0.19(-0.12%) |
Jun 02, 2016 | 149.96 | 150.81 | 149.69 | 150.79 | 2,323,343 | +0.47(+0.31%) |