Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 142.63 | 143.61 | 141.81 | 143.17 | 768,894 | +0.66(+0.46%) |
Aug 30, 2016 | 143.72 | 143.72 | 141.99 | 142.52 | 794,840 | -0.92(-0.64%) |
Aug 29, 2016 | 142.67 | 144.09 | 142.56 | 143.43 | 604,702 | +0.76(+0.54%) |
Aug 26, 2016 | 145.27 | 146.12 | 142.10 | 142.67 | 1,053,730 | -3.05(-2.09%) |
Aug 25, 2016 | 145.60 | 146.39 | 144.59 | 145.72 | 861,887 | -0.16(-0.11%) |
Aug 24, 2016 | 144.58 | 149.17 | 144.58 | 145.88 | 1,921,011 | +2.20(+1.53%) |
Aug 23, 2016 | 144.98 | 145.47 | 143.52 | 143.68 | 1,095,054 | -0.48(-0.33%) |
Aug 22, 2016 | 144.62 | 146.43 | 143.77 | 144.16 | 1,265,459 | +0.39(+0.27%) |
Aug 19, 2016 | 142.80 | 145.30 | 142.80 | 143.77 | 1,253,645 | +0.55(+0.39%) |
Aug 18, 2016 | 144.19 | 144.46 | 142.49 | 143.22 | 1,506,672 | -0.56(-0.39%) |
Aug 17, 2016 | 145.55 | 145.93 | 142.76 | 143.78 | 2,183,966 | -2.14(-1.47%) |
Aug 16, 2016 | 147.37 | 150.47 | 145.86 | 145.92 | 3,331,591 | -6.69(-4.39%) |
Aug 15, 2016 | 151.69 | 154.56 | 150.62 | 152.61 | 2,038,625 | +1.60(+1.06%) |
Aug 12, 2016 | 151.09 | 151.47 | 148.73 | 151.01 | 1,280,833 | -0.65(-0.43%) |
Aug 11, 2016 | 152.65 | 155.03 | 151.61 | 151.66 | 911,680 | +0.05(+0.04%) |
Aug 10, 2016 | 151.53 | 152.36 | 150.62 | 151.60 | 921,972 | +0.14(+0.09%) |
Aug 09, 2016 | 153.51 | 154.25 | 151.28 | 151.47 | 564,950 | -2.16(-1.41%) |
Aug 08, 2016 | 155.10 | 155.84 | 153.51 | 153.63 | 1,222,235 | -1.47(-0.94%) |
Aug 05, 2016 | 155.11 | 156.43 | 154.83 | 155.10 | 1,198,503 | +0.28(+0.18%) |
Aug 04, 2016 | 153.18 | 155.00 | 153.11 | 154.81 | 1,212,129 | +1.39(+0.91%) |
Aug 03, 2016 | 151.41 | 153.43 | 150.09 | 153.42 | 653,503 | +1.86(+1.22%) |
Aug 02, 2016 | 152.99 | 153.27 | 150.42 | 151.57 | 969,325 | -1.72(-1.12%) |
Aug 01, 2016 | 153.98 | 154.26 | 152.90 | 153.29 | 928,760 | -1.24(-0.80%) |
Jul 29, 2016 | 154.65 | 154.91 | 153.29 | 154.52 | 1,505,109 | -0.44(-0.28%) |
Jul 28, 2016 | 149.80 | 157.26 | 149.57 | 154.96 | 1,930,517 | +5.10(+3.41%) |
Jul 27, 2016 | 151.94 | 152.52 | 149.62 | 149.86 | 919,073 | -1.37(-0.90%) |
Jul 26, 2016 | 151.87 | 152.94 | 150.71 | 151.22 | 965,135 | -0.40(-0.26%) |
Jul 25, 2016 | 151.00 | 151.71 | 150.45 | 151.62 | 552,876 | +0.58(+0.39%) |
Jul 22, 2016 | 149.98 | 151.22 | 149.38 | 151.04 | 644,206 | +1.76(+1.18%) |
Jul 21, 2016 | 148.73 | 149.52 | 148.28 | 149.28 | 462,243 | +0.31(+0.21%) |
Jul 20, 2016 | 149.75 | 149.75 | 148.66 | 148.97 | 489,138 | +0.05(+0.03%) |
Jul 19, 2016 | 148.44 | 148.98 | 147.06 | 148.92 | 940,827 | -0.64(-0.43%) |
Jul 18, 2016 | 150.03 | 150.03 | 149.15 | 149.56 | 568,068 | -0.17(-0.12%) |
Jul 15, 2016 | 150.51 | 150.82 | 149.55 | 149.73 | 744,344 | -0.34(-0.22%) |
Jul 14, 2016 | 148.70 | 150.52 | 147.77 | 150.07 | 632,445 | +1.87(+1.26%) |
Jul 13, 2016 | 149.33 | 149.86 | 146.04 | 148.20 | 996,072 | -0.58(-0.39%) |
Jul 12, 2016 | 149.65 | 150.03 | 147.87 | 148.78 | 945,592 | -0.13(-0.09%) |
Jul 11, 2016 | 149.97 | 151.30 | 148.81 | 148.91 | 746,662 | -1.06(-0.70%) |
Jul 08, 2016 | 147.64 | 150.34 | 146.58 | 149.97 | 1,001,545 | +3.38(+2.31%) |
Jul 07, 2016 | 146.96 | 147.93 | 145.60 | 146.58 | 739,184 | -0.29(-0.20%) |
Jul 06, 2016 | 146.52 | 147.32 | 145.92 | 146.87 | 1,277,345 | +0.24(+0.16%) |
Jul 05, 2016 | 147.79 | 148.87 | 145.84 | 146.64 | 829,000 | -2.86(-1.91%) |
Jul 01, 2016 | 147.52 | 149.49 | 149.49 | 149.49 | 963,490 | +2.46(+1.67%) |
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |