Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 140.74 | 141.80 | 137.36 | 138.85 | 2,194,462 | -2.96(-2.09%) |
Aug 30, 2016 | 142.49 | 143.46 | 140.44 | 141.81 | 1,461,585 | -0.04(-0.03%) |
Aug 29, 2016 | 139.05 | 141.92 | 138.34 | 141.85 | 2,201,720 | +2.65(+1.91%) |
Aug 26, 2016 | 140.59 | 141.11 | 138.48 | 139.20 | 1,669,056 | -0.71(-0.50%) |
Aug 25, 2016 | 140.03 | 140.39 | 138.87 | 139.90 | 2,188,562 | -0.13(-0.09%) |
Aug 24, 2016 | 141.03 | 141.59 | 139.75 | 140.03 | 2,624,193 | -1.30(-0.92%) |
Aug 23, 2016 | 140.07 | 141.83 | 139.76 | 141.33 | 3,026,255 | +0.68(+0.48%) |
Aug 22, 2016 | 141.84 | 142.03 | 139.69 | 140.65 | 2,795,355 | -3.27(-2.27%) |
Aug 19, 2016 | 142.26 | 144.49 | 142.15 | 143.92 | 2,587,144 | +1.30(+0.91%) |
Aug 18, 2016 | 141.06 | 142.64 | 140.36 | 142.62 | 2,124,848 | +2.80(+2.00%) |
Aug 17, 2016 | 139.30 | 139.94 | 138.40 | 139.82 | 2,874,345 | +1.19(+0.86%) |
Aug 16, 2016 | 138.17 | 139.40 | 135.79 | 138.63 | 2,292,831 | -0.29(-0.21%) |
Aug 15, 2016 | 137.26 | 139.79 | 137.21 | 138.93 | 2,549,894 | +2.04(+1.49%) |
Aug 12, 2016 | 135.72 | 136.99 | 134.44 | 136.89 | 1,432,725 | +1.80(+1.33%) |
Aug 11, 2016 | 134.19 | 135.71 | 133.13 | 135.09 | 1,846,117 | +1.88(+1.42%) |
Aug 10, 2016 | 133.03 | 134.04 | 132.41 | 133.20 | 2,679,973 | +0.36(+0.27%) |
Aug 09, 2016 | 132.75 | 133.51 | 132.04 | 132.84 | 2,272,071 | +0.50(+0.38%) |
Aug 08, 2016 | 131.64 | 133.77 | 131.33 | 132.34 | 2,656,216 | +1.99(+1.52%) |
Aug 05, 2016 | 126.40 | 130.94 | 125.54 | 130.35 | 3,465,447 | +4.02(+3.19%) |
Aug 04, 2016 | 125.28 | 128.31 | 124.23 | 126.33 | 2,810,627 | -0.16(-0.13%) |
Aug 03, 2016 | 124.08 | 126.86 | 123.00 | 126.49 | 2,861,177 | +2.74(+2.21%) |
Aug 02, 2016 | 122.91 | 124.44 | 120.69 | 123.75 | 2,275,187 | +1.82(+1.49%) |
Aug 01, 2016 | 124.88 | 125.25 | 121.38 | 121.93 | 3,320,403 | -4.14(-3.28%) |
Jul 29, 2016 | 122.23 | 126.50 | 122.04 | 126.07 | 3,461,511 | +3.90(+3.19%) |
Jul 28, 2016 | 118.84 | 123.15 | 118.56 | 122.17 | 5,196,930 | +5.36(+4.59%) |
Jul 27, 2016 | 116.64 | 118.95 | 114.16 | 116.81 | 4,438,703 | +1.19(+1.03%) |
Jul 26, 2016 | 115.26 | 116.24 | 114.24 | 115.62 | 3,641,928 | +0.21(+0.18%) |
Jul 25, 2016 | 117.87 | 118.03 | 114.89 | 115.41 | 2,604,570 | -3.54(-2.98%) |
Jul 22, 2016 | 118.41 | 119.11 | 117.45 | 118.96 | 2,313,649 | +0.89(+0.76%) |
Jul 21, 2016 | 119.27 | 120.42 | 117.74 | 118.07 | 2,410,256 | -1.26(-1.06%) |
Jul 20, 2016 | 119.18 | 120.90 | 118.42 | 119.33 | 2,323,069 | -0.79(-0.66%) |
Jul 19, 2016 | 120.98 | 121.53 | 118.97 | 120.12 | 2,050,921 | -1.51(-1.24%) |
Jul 18, 2016 | 121.91 | 123.29 | 120.88 | 121.63 | 1,430,728 | +0.12(+0.10%) |
Jul 15, 2016 | 121.49 | 122.07 | 120.62 | 121.52 | 1,812,733 | +0.93(+0.77%) |
Jul 14, 2016 | 120.91 | 121.50 | 119.76 | 120.59 | 1,904,251 | +1.04(+0.87%) |
Jul 13, 2016 | 121.36 | 121.78 | 118.38 | 119.55 | 2,099,779 | -1.81(-1.50%) |
Jul 12, 2016 | 120.28 | 122.91 | 120.06 | 121.36 | 2,341,155 | +2.71(+2.29%) |
Jul 11, 2016 | 119.81 | 120.58 | 118.52 | 118.65 | 1,767,653 | -0.56(-0.47%) |
Jul 08, 2016 | 116.87 | 119.38 | 115.72 | 119.21 | 2,464,489 | +3.48(+3.01%) |
Jul 07, 2016 | 118.80 | 119.24 | 115.44 | 115.72 | 2,893,301 | -1.80(-1.53%) |
Jul 06, 2016 | 117.11 | 117.87 | 115.72 | 117.52 | 2,986,908 | +0.07(+0.06%) |
Jul 05, 2016 | 115.20 | 117.45 | 114.28 | 117.45 | 3,286,476 | +0.27(+0.23%) |
Jul 01, 2016 | 117.62 | 117.18 | 117.18 | 117.18 | 3,013,247 | -0.08(-0.07%) |
Jun 30, 2016 | 117.70 | 117.88 | 116.22 | 117.26 | 2,375,242 | -0.32(-0.28%) |
Jun 29, 2016 | 117.78 | 118.59 | 117.39 | 117.58 | 5,167,764 | +1.49(+1.28%) |
Jun 28, 2016 | 116.38 | 117.47 | 115.61 | 116.10 | 3,684,126 | +2.40(+2.11%) |
Jun 27, 2016 | 117.55 | 117.77 | 113.28 | 113.69 | 3,369,376 | -4.89(-4.13%) |
Jun 24, 2016 | 119.35 | 120.79 | 118.28 | 118.59 | 5,920,638 | -5.95(-4.78%) |
Jun 23, 2016 | 124.55 | 125.96 | 123.82 | 124.53 | 2,578,581 | +1.43(+1.16%) |
Jun 22, 2016 | 122.91 | 124.70 | 121.42 | 123.11 | 3,524,667 | +1.33(+1.10%) |
Jun 21, 2016 | 119.38 | 122.36 | 118.52 | 121.77 | 4,217,373 | +2.39(+2.00%) |
Jun 20, 2016 | 121.55 | 121.69 | 119.04 | 119.38 | 3,500,337 | -0.37(-0.31%) |
Jun 17, 2016 | 119.81 | 120.30 | 118.70 | 119.76 | 4,216,344 | +1.39(+1.17%) |
Jun 16, 2016 | 121.35 | 121.76 | 117.80 | 118.37 | 10,623,774 | -7.65(-6.07%) |
Jun 15, 2016 | 125.43 | 127.47 | 124.45 | 126.02 | 1,494,293 | -0.42(-0.33%) |
Jun 14, 2016 | 123.83 | 126.54 | 123.83 | 126.43 | 1,479,597 | +1.83(+1.47%) |
Jun 13, 2016 | 123.17 | 126.79 | 122.61 | 124.60 | 2,014,938 | +0.88(+0.71%) |
Jun 10, 2016 | 126.01 | 127.09 | 123.20 | 123.73 | 1,953,867 | -3.61(-2.83%) |
Jun 09, 2016 | 127.61 | 129.67 | 127.23 | 127.33 | 1,352,781 | -2.25(-1.74%) |
Jun 08, 2016 | 129.82 | 131.41 | 128.45 | 129.58 | 2,715,369 | +1.17(+0.91%) |
Jun 07, 2016 | 125.25 | 128.43 | 124.85 | 128.41 | 2,444,188 | +3.64(+2.92%) |
Jun 06, 2016 | 125.29 | 125.98 | 124.01 | 124.77 | 1,943,115 | +0.88(+0.71%) |
Jun 03, 2016 | 123.79 | 124.42 | 122.60 | 123.88 | 1,657,864 | +0.27(+0.22%) |
Jun 02, 2016 | 122.36 | 124.05 | 121.20 | 123.61 | 1,771,952 | -0.06(-0.05%) |