Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 161.43 | 162.52 | 158.49 | 159.88 | 29,552 | -2.28(-1.41%) |
Aug 30, 2016 | 164.80 | 165.99 | 161.43 | 162.16 | 40,710 | -1.82(-1.11%) |
Aug 29, 2016 | 162.71 | 165.14 | 162.25 | 163.98 | 7,860 | +0.64(+0.39%) |
Aug 26, 2016 | 164.71 | 167.26 | 162.25 | 163.34 | 47,393 | -0.91(-0.55%) |
Aug 25, 2016 | 163.62 | 166.44 | 162.98 | 164.25 | 10,650 | +0.18(+0.11%) |
Aug 24, 2016 | 166.35 | 167.81 | 163.71 | 164.07 | 56,375 | -3.37(-2.01%) |
Aug 23, 2016 | 165.53 | 168.72 | 165.53 | 167.45 | 13,819 | +1.55(+0.93%) |
Aug 22, 2016 | 167.45 | 167.54 | 165.35 | 165.90 | 16,805 | -4.28(-2.52%) |
Aug 19, 2016 | 171.18 | 171.18 | 168.18 | 170.18 | 14,070 | -1.64(-0.96%) |
Aug 18, 2016 | 166.81 | 172.37 | 166.62 | 171.82 | 32,075 | +5.83(+3.51%) |
Aug 17, 2016 | 165.71 | 166.72 | 163.62 | 165.99 | 44,852 | -0.90(-0.54%) |
Aug 16, 2016 | 167.81 | 167.90 | 165.26 | 166.89 | 13,324 | +0.08(+0.05%) |
Aug 15, 2016 | 162.98 | 167.76 | 162.98 | 166.81 | 40,620 | +5.10(+3.16%) |
Aug 12, 2016 | 164.99 | 165.62 | 160.70 | 161.70 | 38,084 | -2.55(-1.55%) |
Aug 11, 2016 | 162.43 | 165.26 | 161.88 | 164.25 | 22,758 | +3.01(+1.87%) |
Aug 10, 2016 | 166.44 | 166.72 | 161.06 | 161.25 | 36,977 | -4.65(-2.80%) |
Aug 09, 2016 | 168.63 | 168.63 | 164.77 | 165.90 | 25,764 | -1.82(-1.09%) |
Aug 08, 2016 | 164.07 | 169.09 | 164.07 | 167.72 | 39,703 | +5.10(+3.14%) |
Aug 05, 2016 | 159.24 | 162.71 | 158.69 | 162.62 | 41,200 | +3.37(+2.12%) |
Aug 04, 2016 | 157.88 | 160.97 | 157.88 | 159.24 | 18,628 | +0.82(+0.52%) |
Aug 03, 2016 | 154.05 | 158.69 | 153.13 | 158.42 | 97,002 | +4.19(+2.72%) |
Aug 02, 2016 | 156.05 | 156.96 | 150.76 | 154.23 | 77,705 | +0.27(+0.18%) |
Aug 01, 2016 | 158.97 | 159.88 | 153.23 | 153.96 | 68,580 | -7.20(-4.47%) |
Jul 29, 2016 | 157.42 | 161.61 | 156.78 | 161.16 | 56,718 | +2.37(+1.49%) |
Jul 28, 2016 | 160.15 | 163.25 | 157.88 | 158.79 | 34,584 | -1.46(-0.91%) |
Jul 27, 2016 | 163.80 | 166.81 | 159.42 | 160.25 | 34,862 | -3.10(-1.90%) |
Jul 26, 2016 | 159.79 | 163.34 | 159.51 | 163.34 | 45,429 | +2.83(+1.76%) |
Jul 25, 2016 | 164.07 | 164.16 | 160.02 | 160.52 | 98,192 | -5.10(-3.08%) |
Jul 22, 2016 | 168.27 | 168.27 | 163.89 | 165.62 | 125,837 | -1.73(-1.03%) |
Jul 21, 2016 | 170.27 | 173.28 | 167.26 | 167.35 | 40,856 | -2.92(-1.71%) |
Jul 20, 2016 | 168.18 | 172.00 | 165.35 | 170.27 | 64,482 | +0.73(+0.43%) |
Jul 19, 2016 | 171.91 | 172.09 | 169.27 | 169.54 | 21,349 | -3.37(-1.95%) |
Jul 18, 2016 | 171.09 | 172.91 | 168.45 | 172.91 | 37,928 | +0.64(+0.37%) |
Jul 15, 2016 | 174.46 | 174.46 | 171.73 | 172.28 | 26,847 | -0.64(-0.37%) |
Jul 14, 2016 | 173.83 | 175.74 | 172.64 | 172.91 | 39,469 | +1.46(+0.85%) |
Jul 13, 2016 | 175.83 | 177.94 | 170.18 | 171.46 | 101,522 | -5.56(-3.14%) |
Jul 12, 2016 | 172.00 | 178.38 | 171.91 | 177.02 | 103,581 | +9.75(+5.83%) |
Jul 11, 2016 | 171.00 | 173.19 | 167.17 | 167.26 | 52,924 | -2.10(-1.24%) |
Jul 08, 2016 | 167.08 | 171.00 | 165.62 | 169.36 | 89,309 | +3.74(+2.26%) |
Jul 07, 2016 | 168.18 | 173.46 | 164.53 | 165.62 | 157,138 | -0.91(-0.55%) |
Jul 06, 2016 | 165.99 | 167.08 | 163.07 | 166.53 | 38,898 | -0.91(-0.54%) |
Jul 05, 2016 | 172.91 | 173.28 | 163.98 | 167.45 | 60,839 | -9.66(-5.46%) |
Jul 01, 2016 | 170.54 | 177.11 | 177.11 | 177.11 | 56,718 | +6.29(+3.68%) |
Jun 30, 2016 | 167.99 | 170.82 | 166.26 | 170.82 | 68,826 | +2.28(+1.35%) |
Jun 29, 2016 | 166.81 | 169.91 | 165.53 | 168.54 | 64,123 | +4.38(+2.67%) |
Jun 28, 2016 | 163.25 | 164.89 | 161.98 | 164.16 | 65,919 | +5.10(+3.21%) |
Jun 27, 2016 | 168.08 | 168.27 | 158.33 | 159.06 | 90,883 | -11.39(-6.68%) |
Jun 24, 2016 | 169.18 | 174.65 | 169.18 | 170.45 | 84,026 | -10.21(-5.65%) |
Jun 23, 2016 | 178.11 | 180.66 | 177.20 | 180.66 | 27,055 | +5.74(+3.28%) |
Jun 22, 2016 | 176.74 | 178.93 | 174.74 | 174.92 | 53,984 | -0.82(-0.47%) |
Jun 21, 2016 | 173.64 | 176.74 | 170.91 | 175.74 | 34,538 | +1.82(+1.05%) |
Jun 20, 2016 | 176.93 | 179.02 | 173.92 | 173.92 | 61,803 | +0.18(+0.10%) |
Jun 17, 2016 | 170.82 | 175.19 | 170.18 | 173.74 | 41,379 | +5.67(+3.37%) |
Jun 16, 2016 | 170.34 | 170.34 | 164.25 | 168.07 | 43,226 | -4.37(-2.53%) |
Jun 15, 2016 | 172.35 | 176.53 | 170.34 | 172.44 | 54,313 | -0.73(-0.42%) |
Jun 14, 2016 | 171.80 | 174.99 | 169.34 | 173.17 | 73,603 | -0.27(-0.16%) |
Jun 13, 2016 | 173.17 | 176.72 | 171.44 | 173.44 | 35,825 | -1.73(-0.99%) |
Jun 10, 2016 | 179.17 | 179.90 | 174.99 | 175.17 | 84,049 | -7.37(-4.04%) |
Jun 09, 2016 | 182.08 | 182.99 | 179.35 | 182.54 | 53,646 | -1.00(-0.55%) |
Jun 08, 2016 | 185.27 | 186.82 | 181.54 | 183.54 | 63,695 | +1.36(+0.75%) |
Jun 07, 2016 | 177.99 | 183.18 | 177.72 | 182.18 | 120,228 | +4.73(+2.67%) |
Jun 06, 2016 | 165.61 | 177.62 | 164.98 | 177.44 | 145,650 | +14.10(+8.63%) |
Jun 03, 2016 | 162.34 | 164.43 | 160.49 | 163.34 | 116,804 | +1.91(+1.18%) |
Jun 02, 2016 | 161.61 | 161.88 | 158.43 | 161.43 | 105,322 | -2.28(-1.39%) |