Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 149.99 | 150.22 | 148.41 | 149.03 | 1,076,080 | -0.95(-0.63%) |
Aug 30, 2016 | 150.61 | 150.84 | 148.90 | 149.98 | 986,936 | -0.34(-0.23%) |
Aug 29, 2016 | 149.12 | 150.91 | 149.01 | 150.32 | 1,007,564 | +1.13(+0.75%) |
Aug 26, 2016 | 148.77 | 149.87 | 148.31 | 149.20 | 1,182,813 | +0.99(+0.67%) |
Aug 25, 2016 | 148.15 | 149.23 | 147.62 | 148.21 | 1,386,837 | +0.09(+0.06%) |
Aug 24, 2016 | 151.16 | 151.29 | 147.65 | 148.12 | 1,545,739 | -3.22(-2.13%) |
Aug 23, 2016 | 151.35 | 152.95 | 150.97 | 151.34 | 1,087,215 | +0.55(+0.36%) |
Aug 22, 2016 | 150.49 | 151.07 | 150.10 | 150.79 | 720,902 | +0.40(+0.27%) |
Aug 19, 2016 | 149.71 | 150.62 | 149.34 | 150.39 | 1,529,763 | +0.22(+0.15%) |
Aug 18, 2016 | 151.02 | 151.26 | 149.57 | 150.17 | 2,201,512 | -1.29(-0.85%) |
Aug 17, 2016 | 152.23 | 152.31 | 150.48 | 151.46 | 935,809 | -0.29(-0.19%) |
Aug 16, 2016 | 152.39 | 152.72 | 151.75 | 151.75 | 879,602 | -0.98(-0.64%) |
Aug 15, 2016 | 152.46 | 153.21 | 152.07 | 152.73 | 979,455 | +0.47(+0.31%) |
Aug 12, 2016 | 153.52 | 153.58 | 151.83 | 152.26 | 883,021 | -1.93(-1.25%) |
Aug 11, 2016 | 153.00 | 154.28 | 152.61 | 154.19 | 797,702 | +1.42(+0.93%) |
Aug 10, 2016 | 153.54 | 154.10 | 152.37 | 152.77 | 701,861 | -0.66(-0.43%) |
Aug 09, 2016 | 153.29 | 153.99 | 153.01 | 153.43 | 597,313 | +0.16(+0.10%) |
Aug 08, 2016 | 154.17 | 154.53 | 152.92 | 153.27 | 851,474 | -0.97(-0.63%) |
Aug 05, 2016 | 154.06 | 154.53 | 153.57 | 154.24 | 955,402 | +1.07(+0.70%) |
Aug 04, 2016 | 153.37 | 154.42 | 153.01 | 153.17 | 912,186 | +0.41(+0.27%) |
Aug 03, 2016 | 153.57 | 153.57 | 152.44 | 152.76 | 1,061,698 | -0.43(-0.28%) |
Aug 02, 2016 | 156.22 | 156.47 | 152.66 | 153.19 | 1,747,595 | -3.06(-1.96%) |
Aug 01, 2016 | 155.46 | 157.34 | 155.28 | 156.25 | 1,832,049 | +0.70(+0.45%) |
Jul 29, 2016 | 155.64 | 156.67 | 155.09 | 155.54 | 1,469,089 | +0.02(+0.01%) |
Jul 28, 2016 | 153.90 | 155.95 | 153.31 | 155.52 | 1,689,766 | -0.08(-0.05%) |
Jul 27, 2016 | 156.08 | 156.19 | 154.21 | 155.60 | 1,569,369 | +0.01(+0.01%) |
Jul 26, 2016 | 153.74 | 155.83 | 153.06 | 155.59 | 1,540,205 | +1.87(+1.22%) |
Jul 25, 2016 | 153.74 | 154.29 | 153.05 | 153.72 | 1,143,142 | +0.09(+0.06%) |
Jul 22, 2016 | 153.57 | 153.99 | 152.78 | 153.63 | 921,050 | +0.67(+0.44%) |
Jul 21, 2016 | 154.26 | 154.52 | 152.49 | 152.96 | 1,175,788 | -1.46(-0.94%) |
Jul 20, 2016 | 153.54 | 154.82 | 153.29 | 154.42 | 701,467 | +1.03(+0.67%) |
Jul 19, 2016 | 153.03 | 153.68 | 152.33 | 153.39 | 693,610 | -0.40(-0.26%) |
Jul 18, 2016 | 153.40 | 154.06 | 152.82 | 153.79 | 1,122,221 | +0.01(+0.01%) |
Jul 15, 2016 | 155.08 | 155.08 | 153.50 | 153.78 | 1,662,713 | -0.68(-0.44%) |
Jul 14, 2016 | 153.35 | 154.79 | 152.47 | 154.46 | 2,076,566 | +2.87(+1.89%) |
Jul 13, 2016 | 151.79 | 151.95 | 150.89 | 151.59 | 861,144 | +0.41(+0.27%) |
Jul 12, 2016 | 150.05 | 151.56 | 149.29 | 151.18 | 1,213,182 | +2.00(+1.34%) |
Jul 11, 2016 | 149.89 | 150.46 | 148.85 | 149.18 | 979,424 | -0.34(-0.23%) |
Jul 08, 2016 | 147.35 | 150.24 | 145.97 | 149.52 | 1,178,162 | +3.55(+2.43%) |
Jul 07, 2016 | 145.75 | 146.62 | 145.37 | 145.97 | 1,360,111 | -0.05(-0.03%) |
Jul 06, 2016 | 143.36 | 146.28 | 142.72 | 146.02 | 1,908,973 | +1.82(+1.26%) |
Jul 05, 2016 | 145.12 | 145.65 | 143.60 | 144.19 | 1,917,451 | -1.94(-1.33%) |
Jul 01, 2016 | 144.87 | 146.13 | 146.13 | 146.13 | 1,463,469 | +1.44(+0.99%) |
Jun 30, 2016 | 142.57 | 144.71 | 142.11 | 144.69 | 2,471,007 | +2.55(+1.79%) |
Jun 29, 2016 | 141.47 | 142.63 | 140.12 | 142.15 | 2,041,132 | +1.97(+1.40%) |
Jun 28, 2016 | 139.42 | 140.30 | 138.56 | 140.18 | 2,119,051 | +2.17(+1.58%) |
Jun 27, 2016 | 140.85 | 141.65 | 137.30 | 138.00 | 3,012,862 | -4.33(-3.04%) |
Jun 24, 2016 | 143.59 | 145.75 | 141.62 | 142.33 | 3,216,097 | -6.65(-4.46%) |
Jun 23, 2016 | 148.36 | 149.03 | 147.67 | 148.98 | 1,161,028 | +2.24(+1.53%) |
Jun 22, 2016 | 146.01 | 148.36 | 146.01 | 146.74 | 955,880 | +0.92(+0.63%) |
Jun 21, 2016 | 145.86 | 146.97 | 145.31 | 145.82 | 1,284,540 | +0.53(+0.36%) |
Jun 20, 2016 | 144.66 | 146.10 | 144.49 | 145.29 | 1,291,151 | +2.09(+1.46%) |
Jun 17, 2016 | 144.06 | 144.32 | 142.80 | 143.21 | 1,448,543 | -0.97(-0.67%) |
Jun 16, 2016 | 143.60 | 144.34 | 142.22 | 144.18 | 1,363,423 | -0.18(-0.12%) |
Jun 15, 2016 | 145.31 | 145.57 | 144.20 | 144.35 | 1,155,770 | -0.56(-0.39%) |
Jun 14, 2016 | 146.63 | 146.63 | 144.07 | 144.91 | 1,793,118 | -2.49(-1.69%) |
Jun 13, 2016 | 148.36 | 149.18 | 147.32 | 147.40 | 977,047 | -1.11(-0.75%) |
Jun 10, 2016 | 149.72 | 149.95 | 148.13 | 148.50 | 1,332,042 | -2.30(-1.52%) |
Jun 09, 2016 | 150.26 | 151.45 | 149.69 | 150.80 | 1,024,813 | +0.01(+0.01%) |
Jun 08, 2016 | 149.64 | 150.95 | 148.69 | 150.79 | 1,426,000 | +1.42(+0.95%) |
Jun 07, 2016 | 149.87 | 150.27 | 149.22 | 149.37 | 1,447,010 | -0.49(-0.33%) |
Jun 06, 2016 | 149.48 | 150.56 | 148.73 | 149.86 | 1,038,055 | +0.31(+0.21%) |
Jun 03, 2016 | 149.39 | 149.95 | 148.00 | 149.55 | 850,133 | -0.66(-0.44%) |
Jun 02, 2016 | 149.27 | 150.36 | 149.00 | 150.22 | 827,524 | +0.48(+0.32%) |