Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 137.05 | 138.11 | 136.72 | 137.81 | 425,590 | +0.13(+0.09%) |
Aug 30, 2016 | 138.25 | 138.48 | 136.57 | 137.68 | 493,216 | -0.52(-0.37%) |
Aug 29, 2016 | 136.69 | 138.74 | 136.36 | 138.20 | 421,915 | +1.51(+1.11%) |
Aug 26, 2016 | 138.71 | 138.92 | 135.58 | 136.69 | 652,883 | -1.74(-1.26%) |
Aug 25, 2016 | 137.44 | 138.82 | 137.31 | 138.43 | 292,571 | +0.39(+0.28%) |
Aug 24, 2016 | 138.79 | 138.98 | 137.75 | 138.04 | 662,682 | -0.61(-0.44%) |
Aug 23, 2016 | 138.67 | 139.31 | 137.99 | 138.65 | 406,613 | +0.38(+0.27%) |
Aug 22, 2016 | 135.74 | 138.61 | 135.70 | 138.27 | 923,144 | +2.57(+1.89%) |
Aug 19, 2016 | 135.55 | 136.36 | 134.64 | 135.70 | 560,859 | +0.14(+0.10%) |
Aug 18, 2016 | 132.97 | 136.20 | 132.97 | 135.56 | 737,852 | +2.36(+1.77%) |
Aug 17, 2016 | 132.86 | 133.31 | 132.19 | 133.20 | 355,856 | +0.55(+0.42%) |
Aug 16, 2016 | 133.67 | 134.14 | 132.24 | 132.65 | 379,313 | -1.09(-0.81%) |
Aug 15, 2016 | 134.47 | 135.41 | 133.42 | 133.74 | 358,218 | -0.90(-0.67%) |
Aug 12, 2016 | 133.71 | 135.16 | 133.45 | 134.64 | 205,898 | +0.10(+0.08%) |
Aug 11, 2016 | 134.10 | 135.18 | 133.67 | 134.54 | 255,593 | +0.94(+0.70%) |
Aug 10, 2016 | 133.38 | 133.97 | 133.19 | 133.60 | 165,482 | +0.07(+0.06%) |
Aug 09, 2016 | 133.14 | 134.31 | 133.14 | 133.53 | 321,285 | +0.20(+0.15%) |
Aug 08, 2016 | 134.35 | 134.47 | 132.94 | 133.32 | 448,936 | -1.36(-1.01%) |
Aug 05, 2016 | 135.26 | 135.78 | 134.62 | 134.69 | 427,308 | -0.29(-0.22%) |
Aug 04, 2016 | 134.71 | 135.81 | 134.37 | 134.98 | 338,152 | +0.31(+0.23%) |
Aug 03, 2016 | 134.21 | 134.68 | 133.42 | 134.67 | 380,564 | +0.66(+0.49%) |
Aug 02, 2016 | 135.48 | 135.75 | 133.27 | 134.01 | 516,849 | -1.91(-1.40%) |
Aug 01, 2016 | 135.39 | 136.39 | 134.81 | 135.92 | 529,593 | +0.20(+0.15%) |
Jul 29, 2016 | 135.63 | 136.10 | 134.62 | 135.72 | 469,327 | +0.05(+0.03%) |
Jul 28, 2016 | 135.69 | 136.16 | 134.85 | 135.67 | 357,829 | +0.02(+0.01%) |
Jul 27, 2016 | 134.91 | 135.72 | 133.99 | 135.65 | 620,567 | +1.01(+0.75%) |
Jul 26, 2016 | 135.30 | 136.25 | 134.22 | 134.64 | 1,137,656 | -1.44(-1.06%) |
Jul 25, 2016 | 136.48 | 137.40 | 135.72 | 136.08 | 1,136,818 | -1.00(-0.73%) |
Jul 22, 2016 | 133.86 | 137.27 | 133.71 | 137.08 | 1,317,209 | +3.80(+2.85%) |
Jul 21, 2016 | 133.54 | 135.19 | 130.89 | 133.29 | 3,524,129 | +7.16(+5.68%) |
Jul 20, 2016 | 125.58 | 127.03 | 125.12 | 126.13 | 1,446,317 | +1.23(+0.99%) |
Jul 19, 2016 | 125.24 | 125.47 | 124.47 | 124.89 | 807,463 | +0.00(+0.00%) |
Jul 18, 2016 | 125.28 | 125.47 | 124.18 | 124.89 | 603,018 | -0.14(-0.11%) |
Jul 15, 2016 | 125.20 | 125.56 | 124.31 | 125.03 | 723,527 | +0.06(+0.04%) |
Jul 14, 2016 | 125.60 | 125.92 | 124.59 | 124.97 | 549,639 | +0.20(+0.16%) |
Jul 13, 2016 | 124.61 | 125.65 | 124.39 | 124.77 | 631,865 | -0.21(-0.17%) |
Jul 12, 2016 | 125.34 | 125.74 | 124.85 | 124.98 | 696,046 | -0.32(-0.26%) |
Jul 11, 2016 | 124.93 | 125.44 | 123.67 | 125.31 | 1,031,662 | +0.82(+0.66%) |
Jul 08, 2016 | 123.87 | 125.46 | 123.33 | 124.49 | 592,776 | +1.15(+0.93%) |
Jul 07, 2016 | 124.53 | 124.71 | 122.08 | 123.33 | 750,605 | -1.03(-0.83%) |
Jul 06, 2016 | 122.46 | 124.60 | 122.42 | 124.37 | 974,479 | +0.97(+0.78%) |
Jul 05, 2016 | 122.17 | 123.42 | 121.49 | 123.40 | 875,865 | +1.23(+1.01%) |
Jul 01, 2016 | 121.11 | 122.17 | 122.17 | 122.17 | 692,663 | +1.12(+0.92%) |
Jun 30, 2016 | 117.62 | 121.32 | 117.62 | 121.05 | 1,731,064 | +4.15(+3.55%) |
Jun 29, 2016 | 115.34 | 116.97 | 115.34 | 116.90 | 639,530 | +2.17(+1.89%) |
Jun 28, 2016 | 113.48 | 114.78 | 112.73 | 114.74 | 584,227 | +2.26(+2.01%) |
Jun 27, 2016 | 114.25 | 114.81 | 111.46 | 112.48 | 1,209,685 | -2.66(-2.31%) |
Jun 24, 2016 | 115.48 | 118.02 | 114.86 | 115.14 | 925,446 | -2.10(-1.79%) |
Jun 23, 2016 | 116.45 | 117.63 | 115.67 | 117.24 | 541,919 | +1.78(+1.54%) |
Jun 22, 2016 | 116.14 | 116.53 | 114.69 | 115.47 | 845,333 | -1.85(-1.58%) |
Jun 21, 2016 | 117.67 | 117.86 | 117.09 | 117.32 | 539,993 | -0.15(-0.13%) |
Jun 20, 2016 | 118.34 | 118.70 | 117.09 | 117.47 | 549,446 | +0.18(+0.16%) |
Jun 17, 2016 | 116.64 | 117.68 | 116.11 | 117.28 | 802,626 | +0.31(+0.27%) |
Jun 16, 2016 | 115.52 | 117.30 | 114.68 | 116.97 | 552,994 | +0.53(+0.45%) |
Jun 15, 2016 | 116.63 | 117.49 | 116.17 | 116.44 | 493,638 | +0.02(+0.02%) |
Jun 14, 2016 | 114.56 | 116.67 | 114.10 | 116.42 | 680,314 | +1.45(+1.26%) |
Jun 13, 2016 | 115.35 | 116.31 | 114.89 | 114.98 | 544,347 | -1.00(-0.86%) |
Jun 10, 2016 | 116.34 | 116.73 | 115.50 | 115.97 | 589,731 | -1.13(-0.96%) |
Jun 09, 2016 | 115.74 | 117.19 | 115.74 | 117.10 | 597,287 | +1.00(+0.86%) |
Jun 08, 2016 | 114.56 | 116.12 | 114.24 | 116.10 | 984,098 | +1.44(+1.26%) |
Jun 07, 2016 | 114.21 | 114.95 | 113.40 | 114.66 | 784,623 | +0.42(+0.37%) |
Jun 06, 2016 | 112.10 | 114.54 | 111.89 | 114.24 | 654,726 | +1.97(+1.76%) |
Jun 03, 2016 | 113.05 | 113.05 | 111.36 | 112.26 | 598,820 | -0.95(-0.84%) |
Jun 02, 2016 | 111.25 | 113.22 | 110.96 | 113.22 | 756,149 | +1.70(+1.52%) |