Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 129.60 | 131.72 | 128.68 | 130.68 | 88,229 | +2.12(+1.65%) |
Aug 30, 2016 | 128.45 | 129.60 | 126.25 | 128.56 | 69,899 | +0.62(+0.48%) |
Aug 29, 2016 | 126.64 | 129.41 | 125.75 | 127.95 | 68,920 | +1.15(+0.91%) |
Aug 26, 2016 | 128.87 | 129.34 | 124.45 | 126.79 | 133,031 | -2.00(-1.55%) |
Aug 25, 2016 | 125.48 | 132.42 | 123.48 | 128.79 | 249,919 | +2.85(+2.26%) |
Aug 24, 2016 | 118.17 | 126.75 | 115.66 | 125.94 | 198,222 | +7.89(+6.69%) |
Aug 23, 2016 | 117.36 | 118.59 | 116.62 | 118.05 | 48,409 | -0.19(-0.16%) |
Aug 22, 2016 | 122.06 | 122.06 | 117.66 | 118.24 | 117,098 | -4.81(-3.91%) |
Aug 19, 2016 | 123.48 | 124.06 | 121.79 | 123.06 | 37,624 | +1.35(+1.11%) |
Aug 18, 2016 | 122.94 | 123.75 | 120.86 | 121.71 | 17,736 | -0.77(-0.63%) |
Aug 17, 2016 | 123.25 | 124.48 | 121.90 | 122.48 | 83,963 | +0.00(+0.00%) |
Aug 16, 2016 | 120.05 | 122.71 | 119.44 | 122.48 | 66,782 | +3.47(+2.91%) |
Aug 15, 2016 | 120.21 | 121.13 | 118.32 | 119.01 | 104,099 | -2.50(-2.06%) |
Aug 12, 2016 | 122.59 | 124.29 | 121.21 | 121.52 | 37,501 | -0.27(-0.22%) |
Aug 11, 2016 | 124.94 | 125.21 | 121.25 | 121.79 | 69,254 | -2.85(-2.29%) |
Aug 10, 2016 | 120.36 | 125.25 | 120.36 | 124.64 | 88,391 | +4.78(+3.98%) |
Aug 09, 2016 | 120.48 | 120.94 | 118.82 | 119.86 | 57,395 | -0.35(-0.29%) |
Aug 08, 2016 | 117.47 | 121.02 | 116.82 | 120.21 | 82,473 | +2.47(+2.09%) |
Aug 05, 2016 | 117.63 | 118.90 | 116.39 | 117.74 | 52,960 | -1.16(-0.97%) |
Aug 04, 2016 | 116.62 | 119.40 | 116.16 | 118.90 | 51,298 | +1.54(+1.31%) |
Aug 03, 2016 | 120.59 | 121.36 | 117.01 | 117.36 | 141,215 | -2.62(-2.18%) |
Aug 02, 2016 | 120.36 | 124.91 | 116.59 | 119.97 | 143,462 | -0.35(-0.29%) |
Aug 01, 2016 | 123.90 | 123.90 | 118.17 | 120.32 | 88,900 | -4.12(-3.31%) |
Jul 29, 2016 | 126.79 | 128.41 | 124.25 | 124.44 | 65,427 | -1.73(-1.37%) |
Jul 28, 2016 | 126.72 | 129.49 | 125.56 | 126.18 | 62,214 | -0.54(-0.43%) |
Jul 27, 2016 | 133.26 | 133.26 | 126.18 | 126.72 | 85,519 | -6.62(-4.97%) |
Jul 26, 2016 | 134.19 | 134.96 | 131.45 | 133.34 | 78,139 | +2.00(+1.53%) |
Jul 25, 2016 | 132.80 | 134.46 | 130.76 | 131.34 | 47,464 | -1.43(-1.07%) |
Jul 22, 2016 | 133.11 | 134.50 | 131.11 | 132.76 | 40,861 | -0.35(-0.26%) |
Jul 21, 2016 | 134.50 | 135.38 | 131.34 | 133.11 | 91,724 | -3.54(-2.59%) |
Jul 20, 2016 | 142.89 | 143.62 | 136.19 | 136.65 | 80,011 | -7.20(-5.01%) |
Jul 19, 2016 | 140.77 | 144.66 | 139.19 | 143.85 | 37,458 | +3.74(+2.67%) |
Jul 18, 2016 | 141.70 | 142.70 | 139.46 | 140.12 | 31,887 | -1.50(-1.06%) |
Jul 15, 2016 | 145.97 | 145.97 | 140.12 | 141.62 | 49,551 | -3.93(-2.70%) |
Jul 14, 2016 | 144.09 | 147.13 | 143.64 | 145.55 | 75,567 | -1.16(-0.79%) |
Jul 13, 2016 | 140.47 | 146.71 | 139.39 | 146.71 | 70,960 | +4.89(+3.45%) |
Jul 12, 2016 | 143.24 | 143.24 | 139.46 | 141.81 | 33,677 | -1.93(-1.34%) |
Jul 11, 2016 | 141.97 | 143.82 | 140.81 | 143.74 | 34,412 | +0.50(+0.35%) |
Jul 08, 2016 | 147.55 | 146.78 | 142.16 | 143.24 | 81,271 | -3.54(-2.41%) |
Jul 07, 2016 | 148.21 | 149.80 | 145.43 | 146.78 | 63,738 | -9.17(-5.88%) |
Jul 05, 2016 | 155.10 | 158.07 | 153.84 | 155.95 | 26,985 | +2.74(+1.79%) |
Jul 01, 2016 | 159.76 | 153.21 | 153.21 | 153.21 | 45,436 | -7.05(-4.40%) |
Jun 30, 2016 | 161.76 | 164.77 | 158.65 | 160.26 | 43,460 | -1.00(-0.62%) |
Jun 29, 2016 | 165.62 | 166.66 | 159.53 | 161.26 | 72,209 | -7.32(-4.34%) |
Jun 28, 2016 | 176.86 | 176.86 | 168.27 | 168.58 | 59,504 | -13.94(-7.64%) |
Jun 27, 2016 | 175.25 | 183.83 | 171.85 | 182.52 | 114,319 | +10.44(+6.06%) |
Jun 24, 2016 | 168.04 | 172.09 | 163.10 | 172.09 | 146,650 | +15.60(+9.97%) |
Jun 23, 2016 | 159.22 | 162.07 | 156.14 | 156.49 | 39,858 | -7.01(-4.29%) |
Jun 22, 2016 | 165.58 | 167.31 | 156.18 | 163.50 | 115,586 | -1.96(-1.19%) |
Jun 21, 2016 | 159.41 | 168.20 | 159.41 | 165.46 | 69,523 | +4.74(+2.95%) |
Jun 20, 2016 | 158.88 | 161.19 | 156.06 | 160.72 | 48,580 | -3.00(-1.83%) |
Jun 17, 2016 | 155.56 | 163.73 | 155.56 | 163.73 | 68,740 | +6.66(+4.24%) |
Jun 16, 2016 | 158.38 | 161.61 | 156.56 | 157.07 | 57,545 | +0.58(+0.37%) |
Jun 15, 2016 | 153.72 | 157.41 | 153.09 | 156.49 | 55,074 | -0.23(-0.15%) |
Jun 14, 2016 | 154.68 | 159.67 | 152.10 | 156.72 | 62,149 | +2.08(+1.35%) |
Jun 13, 2016 | 153.29 | 154.79 | 148.09 | 154.64 | 97,914 | +3.89(+2.58%) |
Jun 10, 2016 | 148.17 | 152.25 | 147.36 | 150.75 | 74,418 | +6.16(+4.26%) |
Jun 09, 2016 | 140.89 | 144.62 | 138.51 | 144.59 | 78,991 | +5.20(+3.73%) |
Jun 08, 2016 | 138.69 | 141.18 | 138.42 | 139.39 | 54,306 | +0.19(+0.14%) |
Jun 07, 2016 | 135.65 | 140.63 | 135.65 | 139.19 | 57,333 | +6.62(+5.00%) |
Jun 06, 2016 | 135.92 | 139.69 | 131.84 | 132.57 | 45,458 | -4.08(-2.99%) |
Jun 03, 2016 | 134.03 | 140.12 | 133.76 | 136.65 | 128,849 | +4.31(+3.26%) |
Jun 02, 2016 | 137.23 | 137.41 | 132.34 | 132.34 | 51,220 | -5.31(-3.86%) |