Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 222.97 | 229.77 | 222.97 | 227.30 | 31,307 | +5.99(+2.71%) |
Aug 30, 2016 | 218.79 | 222.36 | 216.65 | 221.31 | 11,593 | +1.95(+0.89%) |
Aug 29, 2016 | 223.69 | 223.69 | 218.84 | 219.36 | 8,402 | -2.90(-1.30%) |
Aug 26, 2016 | 219.84 | 224.02 | 216.70 | 222.26 | 18,599 | +1.28(+0.58%) |
Aug 25, 2016 | 220.46 | 222.26 | 219.19 | 220.98 | 10,096 | +1.09(+0.50%) |
Aug 24, 2016 | 220.41 | 220.98 | 217.70 | 219.88 | 12,754 | +1.66(+0.76%) |
Aug 23, 2016 | 221.69 | 221.69 | 216.84 | 218.22 | 15,268 | -2.04(-0.93%) |
Aug 22, 2016 | 220.12 | 223.13 | 219.31 | 220.26 | 21,621 | +4.09(+1.89%) |
Aug 19, 2016 | 214.04 | 217.46 | 214.04 | 216.18 | 27,159 | +3.56(+1.68%) |
Aug 18, 2016 | 219.88 | 219.88 | 212.61 | 212.61 | 30,121 | -8.32(-3.76%) |
Aug 17, 2016 | 223.69 | 224.83 | 220.74 | 220.93 | 20,043 | -1.38(-0.62%) |
Aug 16, 2016 | 224.26 | 226.02 | 220.93 | 222.31 | 15,280 | -0.85(-0.38%) |
Aug 15, 2016 | 224.54 | 224.92 | 221.76 | 223.16 | 14,579 | -3.56(-1.57%) |
Aug 12, 2016 | 227.58 | 228.87 | 225.07 | 226.73 | 13,384 | -2.38(-1.04%) |
Aug 11, 2016 | 233.52 | 234.66 | 227.11 | 229.10 | 20,339 | -6.46(-2.74%) |
Aug 10, 2016 | 229.58 | 236.59 | 228.44 | 235.57 | 26,158 | +5.56(+2.42%) |
Aug 09, 2016 | 225.44 | 231.72 | 225.44 | 230.01 | 12,027 | +2.23(+0.98%) |
Aug 08, 2016 | 230.39 | 230.81 | 224.73 | 227.77 | 29,048 | -6.22(-2.66%) |
Aug 05, 2016 | 238.23 | 238.75 | 233.71 | 234.00 | 18,619 | -4.37(-1.83%) |
Aug 04, 2016 | 238.80 | 240.70 | 235.14 | 238.37 | 24,655 | +0.52(+0.22%) |
Aug 03, 2016 | 247.31 | 248.78 | 237.80 | 237.85 | 30,597 | -9.36(-3.79%) |
Aug 02, 2016 | 247.21 | 255.86 | 244.45 | 247.21 | 31,704 | -4.09(-1.63%) |
Aug 01, 2016 | 240.13 | 252.72 | 240.13 | 251.30 | 36,231 | +15.63(+6.63%) |
Jul 29, 2016 | 243.88 | 247.69 | 235.09 | 235.66 | 22,590 | -3.61(-1.51%) |
Jul 28, 2016 | 238.94 | 242.17 | 236.61 | 239.27 | 12,250 | +0.71(+0.30%) |
Jul 27, 2016 | 233.24 | 240.32 | 229.91 | 238.56 | 38,061 | +5.08(+2.18%) |
Jul 26, 2016 | 238.61 | 238.61 | 233.05 | 233.48 | 21,051 | -2.14(-0.91%) |
Jul 25, 2016 | 229.29 | 237.14 | 229.01 | 235.62 | 40,183 | +9.03(+3.98%) |
Jul 22, 2016 | 227.25 | 229.25 | 225.63 | 226.59 | 14,970 | -1.28(-0.56%) |
Jul 21, 2016 | 225.25 | 228.82 | 220.62 | 227.87 | 20,313 | +4.42(+1.98%) |
Jul 20, 2016 | 224.50 | 228.11 | 221.79 | 223.45 | 25,503 | +0.33(+0.15%) |
Jul 19, 2016 | 222.69 | 224.40 | 220.93 | 223.12 | 42,143 | +2.76(+1.25%) |
Jul 18, 2016 | 223.12 | 224.72 | 220.17 | 220.36 | 13,929 | -0.14(-0.06%) |
Jul 15, 2016 | 220.17 | 222.09 | 217.70 | 220.50 | 25,028 | +0.14(+0.06%) |
Jul 14, 2016 | 218.60 | 221.26 | 218.08 | 220.36 | 19,272 | -1.76(-0.79%) |
Jul 13, 2016 | 220.41 | 226.34 | 217.51 | 222.12 | 28,529 | +3.56(+1.63%) |
Jul 12, 2016 | 224.07 | 224.07 | 216.72 | 218.56 | 40,521 | -11.50(-5.00%) |
Jul 11, 2016 | 227.68 | 230.10 | 226.38 | 230.06 | 29,325 | -0.66(-0.29%) |
Jul 08, 2016 | 232.10 | 236.80 | 229.29 | 230.72 | 29,081 | -6.08(-2.57%) |
Jul 07, 2016 | 229.49 | 239.75 | 226.68 | 236.80 | 44,559 | +5.04(+2.17%) |
Jul 06, 2016 | 237.09 | 239.65 | 231.58 | 231.77 | 33,403 | -2.61(-1.11%) |
Jul 05, 2016 | 230.96 | 238.75 | 229.53 | 234.38 | 42,737 | +9.36(+4.16%) |
Jul 01, 2016 | 228.06 | 225.02 | 225.02 | 225.02 | 25,104 | -2.76(-1.21%) |
Jun 30, 2016 | 233.10 | 234.19 | 227.44 | 227.77 | 37,070 | -3.80(-1.64%) |
Jun 29, 2016 | 237.85 | 237.85 | 229.06 | 231.58 | 31,061 | -10.03(-4.15%) |
Jun 28, 2016 | 247.59 | 248.73 | 241.39 | 241.60 | 40,367 | -13.69(-5.36%) |
Jun 27, 2016 | 246.31 | 259.00 | 246.16 | 255.29 | 78,011 | +13.50(+5.58%) |
Jun 24, 2016 | 241.84 | 243.31 | 235.14 | 241.79 | 50,808 | +16.11(+7.14%) |
Jun 23, 2016 | 229.20 | 230.29 | 225.59 | 225.68 | 20,182 | -7.79(-3.34%) |
Jun 22, 2016 | 229.01 | 233.67 | 228.44 | 233.48 | 31,444 | +2.71(+1.17%) |
Jun 21, 2016 | 237.23 | 238.18 | 229.77 | 230.77 | 35,009 | -4.61(-1.96%) |
Jun 20, 2016 | 234.90 | 235.62 | 231.81 | 235.38 | 22,606 | -4.51(-1.88%) |
Jun 17, 2016 | 239.23 | 242.51 | 238.47 | 239.89 | 31,220 | -4.80(-1.96%) |
Jun 16, 2016 | 247.16 | 254.20 | 244.03 | 244.69 | 36,255 | +1.81(+0.74%) |
Jun 15, 2016 | 243.98 | 245.97 | 237.61 | 242.89 | 36,077 | +1.38(+0.57%) |
Jun 14, 2016 | 243.79 | 246.83 | 239.13 | 241.51 | 26,183 | +0.38(+0.16%) |
Jun 13, 2016 | 242.41 | 242.84 | 235.00 | 241.13 | 24,011 | +1.90(+0.79%) |
Jun 10, 2016 | 236.38 | 240.41 | 232.19 | 239.23 | 42,811 | +9.88(+4.31%) |
Jun 09, 2016 | 231.58 | 232.90 | 228.11 | 229.34 | 21,614 | +2.38(+1.05%) |
Jun 08, 2016 | 223.35 | 228.15 | 221.45 | 226.97 | 29,723 | +0.71(+0.32%) |
Jun 07, 2016 | 235.52 | 235.52 | 225.06 | 226.25 | 30,468 | -10.31(-4.36%) |
Jun 06, 2016 | 244.31 | 244.31 | 236.23 | 236.56 | 32,594 | -10.69(-4.32%) |
Jun 03, 2016 | 246.97 | 250.59 | 243.41 | 247.26 | 19,871 | +1.14(+0.46%) |
Jun 02, 2016 | 249.54 | 251.53 | 246.07 | 246.12 | 27,631 | +1.57(+0.64%) |