Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 136.00 | 136.04 | 134.90 | 136.04 | 5,137 | -0.09(-0.07%) |
Aug 30, 2016 | 136.56 | 140.24 | 133.60 | 136.13 | 6,065 | -1.06(-0.77%) |
Aug 29, 2016 | 136.75 | 137.57 | 136.75 | 137.19 | 5,098 | +0.89(+0.65%) |
Aug 26, 2016 | 137.69 | 137.69 | 135.37 | 136.30 | 4,687 | -0.42(-0.31%) |
Aug 25, 2016 | 137.20 | 137.42 | 136.20 | 136.72 | 3,762 | -0.48(-0.35%) |
Aug 24, 2016 | 138.21 | 138.90 | 136.86 | 137.20 | 4,501 | -2.07(-1.49%) |
Aug 23, 2016 | 138.51 | 139.86 | 138.51 | 139.27 | 3,027 | +1.18(+0.85%) |
Aug 22, 2016 | 137.81 | 138.35 | 137.70 | 138.09 | 4,876 | +0.01(+0.01%) |
Aug 19, 2016 | 136.69 | 138.19 | 136.69 | 138.08 | 3,370 | +0.08(+0.06%) |
Aug 18, 2016 | 137.31 | 138.15 | 137.31 | 138.00 | 3,030 | +0.08(+0.06%) |
Aug 17, 2016 | 138.80 | 138.80 | 136.66 | 137.92 | 5,658 | -0.21(-0.15%) |
Aug 16, 2016 | 138.61 | 138.72 | 137.96 | 138.13 | 3,819 | -1.48(-1.06%) |
Aug 15, 2016 | 139.43 | 140.01 | 139.43 | 139.61 | 3,506 | +0.78(+0.56%) |
Aug 12, 2016 | 138.45 | 138.87 | 138.19 | 138.83 | 5,485 | -0.43(-0.31%) |
Aug 11, 2016 | 138.68 | 139.40 | 138.68 | 139.26 | 7,593 | +1.50(+1.09%) |
Aug 10, 2016 | 138.30 | 138.30 | 137.27 | 137.76 | 6,028 | -0.38(-0.28%) |
Aug 09, 2016 | 137.11 | 138.88 | 137.11 | 138.14 | 6,718 | +0.43(+0.31%) |
Aug 08, 2016 | 138.06 | 138.61 | 137.33 | 137.71 | 18,812 | -0.65(-0.47%) |
Aug 05, 2016 | 138.10 | 138.66 | 137.79 | 138.36 | 19,341 | +1.37(+1.00%) |
Aug 04, 2016 | 136.87 | 137.30 | 136.20 | 136.99 | 16,686 | +0.62(+0.45%) |
Aug 03, 2016 | 135.36 | 136.62 | 130.00 | 136.37 | 10,123 | +0.08(+0.06%) |
Aug 02, 2016 | 136.56 | 136.83 | 135.32 | 136.29 | 12,464 | -1.40(-1.02%) |
Aug 01, 2016 | 138.16 | 138.67 | 137.45 | 137.69 | 3,732 | +0.06(+0.04%) |
Jul 29, 2016 | 136.40 | 137.76 | 136.38 | 137.63 | 12,442 | +0.51(+0.37%) |
Jul 28, 2016 | 136.09 | 137.12 | 136.09 | 137.12 | 8,580 | +1.10(+0.81%) |
Jul 27, 2016 | 136.28 | 136.70 | 135.44 | 136.02 | 7,877 | +0.28(+0.21%) |
Jul 26, 2016 | 135.17 | 136.31 | 135.04 | 135.74 | 8,260 | +0.28(+0.21%) |
Jul 25, 2016 | 135.80 | 135.80 | 135.07 | 135.46 | 8,021 | -0.89(-0.65%) |
Jul 22, 2016 | 134.94 | 136.35 | 134.61 | 136.35 | 2,954 | +1.24(+0.92%) |
Jul 21, 2016 | 136.25 | 136.25 | 134.77 | 135.11 | 5,752 | -1.13(-0.83%) |
Jul 20, 2016 | 134.93 | 136.65 | 134.93 | 136.24 | 7,611 | +2.09(+1.56%) |
Jul 19, 2016 | 133.90 | 134.35 | 133.80 | 134.15 | 6,676 | -0.69(-0.51%) |
Jul 18, 2016 | 133.75 | 134.92 | 133.75 | 134.84 | 5,096 | +0.94(+0.70%) |
Jul 15, 2016 | 134.28 | 134.45 | 133.54 | 133.90 | 3,812 | -0.39(-0.29%) |
Jul 14, 2016 | 132.31 | 134.46 | 132.31 | 134.29 | 6,304 | +1.32(+0.99%) |
Jul 13, 2016 | 133.38 | 133.55 | 132.83 | 132.97 | 7,694 | -0.34(-0.26%) |
Jul 12, 2016 | 133.00 | 133.78 | 132.44 | 133.31 | 7,113 | +1.25(+0.95%) |
Jul 11, 2016 | 130.81 | 132.53 | 130.81 | 132.06 | 7,417 | +1.49(+1.14%) |
Jul 08, 2016 | 128.01 | 131.17 | 128.01 | 130.57 | 12,617 | +3.49(+2.75%) |
Jul 07, 2016 | 126.51 | 127.78 | 126.44 | 127.08 | 4,379 | +0.30(+0.24%) |
Jul 06, 2016 | 124.86 | 126.78 | 124.86 | 126.78 | 2,943 | +1.14(+0.91%) |
Jul 05, 2016 | 127.98 | 127.98 | 120.21 | 125.64 | 12,224 | -0.98(-0.77%) |
Jul 01, 2016 | 124.93 | 126.62 | 126.62 | 126.62 | 6,300 | +1.41(+1.13%) |
Jun 30, 2016 | 122.11 | 125.21 | 122.11 | 125.21 | 4,267 | +2.61(+2.13%) |
Jun 29, 2016 | 119.00 | 122.93 | 119.00 | 122.60 | 8,252 | +4.09(+3.45%) |
Jun 28, 2016 | 117.33 | 118.54 | 117.02 | 118.51 | 4,414 | +3.94(+3.44%) |
Jun 27, 2016 | 115.61 | 116.50 | 113.51 | 114.57 | 10,877 | -4.46(-3.74%) |
Jun 24, 2016 | 116.10 | 122.32 | 116.10 | 119.02 | 4,439 | -8.19(-6.44%) |
Jun 23, 2016 | 125.78 | 127.21 | 125.78 | 127.21 | 6,660 | +2.60(+2.09%) |
Jun 22, 2016 | 122.71 | 126.09 | 122.71 | 124.61 | 4,684 | -0.48(-0.38%) |
Jun 21, 2016 | 125.35 | 125.44 | 124.58 | 125.09 | 22,728 | +0.48(+0.39%) |
Jun 20, 2016 | 125.87 | 126.61 | 124.58 | 124.61 | 2,783 | +1.54(+1.25%) |
Jun 17, 2016 | 123.21 | 123.73 | 122.01 | 123.07 | 7,303 | -1.19(-0.96%) |
Jun 16, 2016 | 121.57 | 124.26 | 121.57 | 124.26 | 4,673 | +0.42(+0.34%) |
Jun 15, 2016 | 123.46 | 125.28 | 123.46 | 123.84 | 2,829 | -0.04(-0.03%) |
Jun 14, 2016 | 124.35 | 124.35 | 122.88 | 123.88 | 5,115 | -0.49(-0.39%) |
Jun 13, 2016 | 125.98 | 125.98 | 124.25 | 124.37 | 3,309 | -1.56(-1.24%) |
Jun 10, 2016 | 126.66 | 127.30 | 125.93 | 125.93 | 5,722 | -3.03(-2.35%) |
Jun 09, 2016 | 128.63 | 129.10 | 128.22 | 128.96 | 3,969 | -0.32(-0.25%) |
Jun 08, 2016 | 127.46 | 129.40 | 127.46 | 129.28 | 4,731 | +0.29(+0.22%) |
Jun 07, 2016 | 128.99 | 129.08 | 128.07 | 128.99 | 4,047 | +0.24(+0.19%) |
Jun 06, 2016 | 128.11 | 128.75 | 127.86 | 128.75 | 5,505 | +1.07(+0.84%) |
Jun 03, 2016 | 126.12 | 127.68 | 126.00 | 127.68 | 4,841 | -0.09(-0.07%) |
Jun 02, 2016 | 126.48 | 127.90 | 126.48 | 127.77 | 3,247 | +0.72(+0.57%) |