Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 255.26 | 258.35 | 254.44 | 257.21 | 1,457,809 | +1.18(+0.46%) |
Aug 30, 2016 | 251.55 | 256.72 | 250.90 | 256.03 | 1,425,722 | +3.72(+1.47%) |
Aug 29, 2016 | 251.69 | 255.00 | 251.69 | 252.31 | 1,035,551 | +1.38(+0.55%) |
Aug 26, 2016 | 252.73 | 253.34 | 249.12 | 250.93 | 926,490 | -1.14(-0.45%) |
Aug 25, 2016 | 251.79 | 253.34 | 251.01 | 252.07 | 457,884 | +0.33(+0.13%) |
Aug 24, 2016 | 251.60 | 253.87 | 249.88 | 251.74 | 857,303 | -0.50(-0.20%) |
Aug 23, 2016 | 253.44 | 254.31 | 250.92 | 252.24 | 944,817 | -0.41(-0.16%) |
Aug 22, 2016 | 253.08 | 253.08 | 250.05 | 252.65 | 1,005,575 | +0.02(+0.01%) |
Aug 19, 2016 | 253.53 | 253.96 | 250.75 | 252.63 | 2,067,465 | -2.20(-0.86%) |
Aug 18, 2016 | 257.35 | 258.88 | 253.41 | 254.83 | 1,700,659 | -2.60(-1.01%) |
Aug 17, 2016 | 256.30 | 258.90 | 254.21 | 257.43 | 1,108,672 | +0.29(+0.11%) |
Aug 16, 2016 | 260.49 | 261.43 | 256.73 | 257.14 | 881,470 | -3.37(-1.29%) |
Aug 15, 2016 | 259.49 | 261.75 | 259.03 | 260.51 | 1,144,504 | +1.89(+0.73%) |
Aug 12, 2016 | 256.53 | 258.90 | 255.04 | 258.62 | 948,296 | +0.56(+0.22%) |
Aug 11, 2016 | 253.21 | 258.36 | 252.50 | 258.06 | 1,467,833 | +3.99(+1.57%) |
Aug 10, 2016 | 255.77 | 257.38 | 253.21 | 254.07 | 1,996,554 | -1.69(-0.66%) |
Aug 09, 2016 | 237.00 | 260.39 | 236.06 | 255.76 | 5,655,748 | +18.94(+8.00%) |
Aug 08, 2016 | 234.55 | 239.37 | 233.00 | 236.82 | 1,998,631 | +2.03(+0.86%) |
Aug 05, 2016 | 238.01 | 238.44 | 234.41 | 234.79 | 917,076 | -2.20(-0.93%) |
Aug 04, 2016 | 236.89 | 238.94 | 235.90 | 236.99 | 902,043 | -0.12(-0.05%) |
Aug 03, 2016 | 235.75 | 237.72 | 234.79 | 237.11 | 949,507 | +1.32(+0.56%) |
Aug 02, 2016 | 237.51 | 238.53 | 235.18 | 235.79 | 1,330,104 | -0.21(-0.09%) |
Aug 01, 2016 | 235.54 | 238.96 | 234.16 | 236.00 | 1,710,351 | +1.13(+0.48%) |
Jul 29, 2016 | 238.55 | 238.89 | 234.77 | 234.87 | 1,008,086 | -2.93(-1.23%) |
Jul 28, 2016 | 237.07 | 239.39 | 237.07 | 237.80 | 784,170 | +0.08(+0.03%) |
Jul 27, 2016 | 239.94 | 240.29 | 236.68 | 237.72 | 1,167,575 | -0.26(-0.11%) |
Jul 26, 2016 | 241.69 | 242.61 | 235.21 | 237.98 | 1,163,011 | -2.71(-1.13%) |
Jul 25, 2016 | 243.35 | 244.51 | 240.09 | 240.69 | 1,027,005 | -2.78(-1.14%) |
Jul 22, 2016 | 241.36 | 244.44 | 239.00 | 243.47 | 1,648,868 | +2.99(+1.24%) |
Jul 21, 2016 | 234.83 | 240.87 | 233.70 | 240.48 | 1,715,340 | +4.29(+1.82%) |
Jul 20, 2016 | 232.91 | 236.54 | 227.63 | 236.19 | 1,987,124 | +4.18(+1.80%) |
Jul 19, 2016 | 234.13 | 235.00 | 231.90 | 232.01 | 1,373,029 | -2.33(-0.99%) |
Jul 18, 2016 | 235.19 | 236.26 | 233.27 | 234.34 | 753,186 | -0.64(-0.27%) |
Jul 15, 2016 | 240.41 | 240.41 | 234.21 | 234.98 | 1,987,309 | -4.13(-1.73%) |
Jul 14, 2016 | 239.24 | 239.94 | 235.94 | 239.11 | 941,984 | +1.68(+0.71%) |
Jul 13, 2016 | 239.86 | 240.45 | 237.29 | 237.43 | 1,215,225 | -1.02(-0.43%) |
Jul 12, 2016 | 239.52 | 241.48 | 237.79 | 238.45 | 1,532,742 | -1.42(-0.59%) |
Jul 11, 2016 | 238.08 | 240.10 | 237.08 | 239.87 | 1,288,977 | +2.70(+1.14%) |
Jul 08, 2016 | 237.06 | 234.87 | 234.87 | 237.17 | 1,615,406 | +2.30(+0.98%) |
Jul 07, 2016 | 232.34 | 235.20 | 232.02 | 234.87 | 1,164,075 | +3.10(+1.34%) |
Jul 05, 2016 | 231.67 | 234.47 | 230.19 | 231.77 | 2,492,794 | -0.52(-0.22%) |
Jul 01, 2016 | 228.68 | 232.29 | 232.29 | 232.29 | 1,829,700 | +3.65(+1.60%) |
Jun 30, 2016 | 226.92 | 229.80 | 225.74 | 228.64 | 2,151,586 | +1.27(+0.56%) |
Jun 29, 2016 | 220.00 | 228.19 | 219.88 | 227.37 | 2,182,982 | +8.99(+4.12%) |
Jun 28, 2016 | 217.52 | 220.62 | 216.09 | 218.38 | 1,573,185 | +2.10(+0.97%) |
Jun 27, 2016 | 215.23 | 217.63 | 214.06 | 216.28 | 2,699,735 | -0.52(-0.24%) |
Jun 24, 2016 | 219.17 | 224.23 | 215.18 | 216.80 | 5,933,546 | -8.07(-3.59%) |
Jun 23, 2016 | 223.28 | 225.40 | 221.05 | 224.87 | 1,751,730 | +2.48(+1.12%) |
Jun 22, 2016 | 222.46 | 224.01 | 220.62 | 222.39 | 1,905,428 | -0.42(-0.19%) |
Jun 21, 2016 | 220.35 | 223.00 | 220.08 | 222.81 | 1,655,166 | +1.69(+0.76%) |
Jun 20, 2016 | 224.45 | 225.17 | 221.00 | 221.12 | 1,508,979 | +0.07(+0.03%) |
Jun 17, 2016 | 221.63 | 223.03 | 219.47 | 221.05 | 7,134,953 | -0.43(-0.19%) |
Jun 16, 2016 | 222.73 | 222.82 | 220.15 | 221.48 | 1,781,485 | +0.29(+0.13%) |
Jun 15, 2016 | 221.85 | 223.78 | 220.28 | 221.19 | 1,720,612 | -1.05(-0.47%) |
Jun 14, 2016 | 228.94 | 228.94 | 220.50 | 222.24 | 3,866,259 | -1.04(-0.47%) |
Jun 13, 2016 | 223.42 | 226.35 | 223.04 | 223.28 | 2,818,816 | -0.25(-0.11%) |
Jun 10, 2016 | 220.26 | 224.24 | 218.72 | 223.53 | 2,184,306 | +0.56(+0.25%) |
Jun 09, 2016 | 222.19 | 223.23 | 221.09 | 222.97 | 1,689,848 | -0.11(-0.05%) |
Jun 08, 2016 | 218.13 | 223.16 | 218.04 | 223.08 | 2,846,450 | +2.28(+1.03%) |
Jun 07, 2016 | 221.31 | 223.41 | 220.52 | 220.80 | 1,914,920 | -0.88(-0.40%) |
Jun 06, 2016 | 224.92 | 225.95 | 221.15 | 221.68 | 2,636,418 | -3.27(-1.45%) |
Jun 03, 2016 | 227.41 | 227.81 | 224.12 | 224.95 | 1,493,535 | -2.87(-1.26%) |
Jun 02, 2016 | 225.77 | 228.72 | 225.19 | 227.82 | 2,996,768 | +0.32(+0.14%) |