Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 185.95 | 186.35 | 184.55 | 184.64 | 1,143,241 | -3.00(-1.60%) |
Aug 30, 2016 | 188.01 | 188.59 | 187.22 | 187.63 | 569,414 | -0.18(-0.09%) |
Aug 29, 2016 | 187.25 | 188.50 | 186.95 | 187.81 | 353,901 | -0.28(-0.15%) |
Aug 26, 2016 | 190.04 | 191.09 | 186.79 | 188.09 | 740,996 | -0.98(-0.52%) |
Aug 25, 2016 | 190.06 | 191.70 | 187.22 | 189.06 | 883,744 | -2.15(-1.12%) |
Aug 24, 2016 | 197.49 | 197.97 | 190.84 | 191.22 | 930,728 | -5.51(-2.80%) |
Aug 23, 2016 | 197.75 | 198.32 | 196.51 | 196.73 | 485,408 | -1.17(-0.59%) |
Aug 22, 2016 | 196.81 | 198.64 | 196.81 | 197.90 | 891,963 | +0.80(+0.41%) |
Aug 19, 2016 | 194.29 | 197.23 | 194.07 | 197.10 | 504,133 | +1.20(+0.61%) |
Aug 18, 2016 | 195.93 | 196.79 | 195.26 | 195.90 | 620,537 | +1.88(+0.97%) |
Aug 17, 2016 | 194.78 | 194.79 | 193.16 | 194.02 | 757,200 | -2.60(-1.32%) |
Aug 16, 2016 | 195.87 | 197.43 | 194.81 | 196.62 | 1,667,812 | +0.43(+0.22%) |
Aug 15, 2016 | 196.53 | 197.46 | 195.73 | 196.19 | 769,147 | -0.04(-0.02%) |
Aug 12, 2016 | 195.15 | 196.40 | 194.28 | 196.23 | 555,029 | +0.19(+0.10%) |
Aug 11, 2016 | 193.97 | 196.28 | 193.89 | 196.04 | 347,148 | +1.60(+0.82%) |
Aug 10, 2016 | 195.28 | 196.18 | 193.97 | 194.44 | 708,130 | -1.76(-0.90%) |
Aug 09, 2016 | 195.16 | 197.03 | 195.04 | 196.20 | 645,161 | +1.57(+0.81%) |
Aug 08, 2016 | 195.31 | 195.72 | 193.34 | 194.63 | 921,574 | -3.51(-1.77%) |
Aug 05, 2016 | 199.00 | 199.18 | 197.47 | 198.14 | 847,983 | +0.28(+0.14%) |
Aug 04, 2016 | 197.16 | 198.87 | 196.58 | 197.86 | 1,039,311 | +1.40(+0.71%) |
Aug 03, 2016 | 197.42 | 198.53 | 195.56 | 196.46 | 2,061,114 | -3.03(-1.52%) |
Aug 02, 2016 | 199.63 | 200.61 | 196.43 | 199.49 | 2,849,722 | +8.13(+4.25%) |
Aug 01, 2016 | 191.86 | 192.77 | 190.10 | 191.36 | 1,356,848 | -0.12(-0.06%) |
Jul 29, 2016 | 192.09 | 192.24 | 189.66 | 191.48 | 946,225 | +2.65(+1.41%) |
Jul 28, 2016 | 190.50 | 191.04 | 187.14 | 188.83 | 1,084,162 | -2.97(-1.55%) |
Jul 27, 2016 | 190.19 | 192.05 | 189.62 | 191.80 | 638,231 | +0.83(+0.43%) |
Jul 26, 2016 | 190.88 | 191.36 | 189.94 | 190.97 | 750,739 | +1.29(+0.68%) |
Jul 25, 2016 | 190.58 | 190.64 | 188.20 | 189.68 | 728,506 | -1.18(-0.62%) |
Jul 22, 2016 | 189.68 | 191.24 | 189.02 | 190.86 | 847,723 | +0.03(+0.02%) |
Jul 21, 2016 | 191.73 | 192.84 | 190.45 | 190.83 | 1,167,693 | -1.94(-1.01%) |
Jul 20, 2016 | 192.31 | 193.40 | 191.57 | 192.77 | 1,108,287 | +3.36(+1.78%) |
Jul 19, 2016 | 189.38 | 189.97 | 188.00 | 189.41 | 896,827 | -0.74(-0.39%) |
Jul 18, 2016 | 190.20 | 190.84 | 189.07 | 190.15 | 612,731 | +1.36(+0.72%) |
Jul 15, 2016 | 189.82 | 190.68 | 188.25 | 188.79 | 1,162,180 | -1.72(-0.90%) |
Jul 14, 2016 | 191.62 | 191.94 | 188.87 | 190.50 | 1,589,014 | +0.63(+0.33%) |
Jul 13, 2016 | 192.87 | 193.25 | 189.74 | 189.87 | 1,281,610 | -2.78(-1.44%) |
Jul 12, 2016 | 193.17 | 193.26 | 189.26 | 192.66 | 3,879,750 | +8.88(+4.83%) |
Jul 11, 2016 | 185.98 | 186.21 | 183.58 | 183.78 | 1,193,407 | -1.87(-1.01%) |
Jul 08, 2016 | 185.73 | 186.44 | 186.94 | 185.65 | 1,035,088 | -1.29(-0.69%) |
Jul 07, 2016 | 187.65 | 188.21 | 185.07 | 186.94 | 1,490,848 | +2.85(+1.55%) |
Jul 05, 2016 | 184.58 | 184.95 | 182.34 | 184.09 | 1,705,594 | +0.61(+0.33%) |
Jul 01, 2016 | 184.41 | 183.48 | 183.48 | 183.48 | 1,764,682 | +1.90(+1.05%) |
Jun 30, 2016 | 181.36 | 182.49 | 179.05 | 181.58 | 3,355,357 | +3.37(+1.89%) |
Jun 29, 2016 | 174.72 | 178.81 | 173.66 | 178.21 | 2,949,718 | +9.53(+5.65%) |
Jun 28, 2016 | 167.01 | 168.95 | 166.57 | 168.68 | 2,102,749 | +6.27(+3.86%) |
Jun 27, 2016 | 165.28 | 165.30 | 161.25 | 162.40 | 2,956,311 | -1.37(-0.84%) |
Jun 24, 2016 | 165.82 | 169.74 | 163.36 | 163.77 | 4,618,044 | -14.07(-7.91%) |
Jun 23, 2016 | 179.80 | 179.93 | 176.04 | 177.84 | 3,541,825 | +4.84(+2.80%) |
Jun 22, 2016 | 172.61 | 177.17 | 171.98 | 173.00 | 2,640,750 | +0.75(+0.44%) |
Jun 21, 2016 | 175.31 | 175.34 | 171.36 | 172.25 | 2,526,566 | -1.00(-0.57%) |
Jun 20, 2016 | 175.52 | 175.56 | 172.44 | 173.24 | 3,381,581 | +6.72(+4.03%) |
Jun 17, 2016 | 169.58 | 169.59 | 166.10 | 166.53 | 2,709,573 | -2.26(-1.34%) |
Jun 16, 2016 | 165.27 | 168.94 | 164.96 | 168.78 | 2,696,514 | +0.87(+0.52%) |
Jun 15, 2016 | 171.21 | 172.27 | 167.61 | 167.92 | 2,266,396 | -0.92(-0.54%) |
Jun 14, 2016 | 169.76 | 170.10 | 166.65 | 168.83 | 2,333,989 | -2.40(-1.40%) |
Jun 13, 2016 | 172.77 | 175.40 | 170.91 | 171.23 | 2,287,631 | -3.46(-1.98%) |
Jun 10, 2016 | 177.32 | 177.65 | 172.35 | 174.69 | 3,504,315 | -6.76(-3.72%) |
Jun 09, 2016 | 184.68 | 185.81 | 181.03 | 181.45 | 3,513,898 | -4.61(-2.48%) |
Jun 08, 2016 | 189.41 | 189.51 | 185.85 | 186.06 | 2,478,073 | -3.35(-1.77%) |
Jun 07, 2016 | 190.59 | 190.63 | 188.93 | 189.41 | 4,040,811 | +1.65(+0.88%) |
Jun 06, 2016 | 190.13 | 190.53 | 187.12 | 187.76 | 4,142,272 | -1.77(-0.93%) |
Jun 03, 2016 | 190.58 | 190.72 | 187.91 | 189.53 | 6,086,722 | +2.07(+1.11%) |
Jun 02, 2016 | 189.24 | 190.93 | 186.85 | 187.46 | 13,365,852 | -1.17(-0.62%) |