Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 155.71 | 156.58 | 154.64 | 155.19 | 987,289 | -0.45(-0.29%) |
Aug 30, 2016 | 154.80 | 156.02 | 154.58 | 155.65 | 853,337 | +0.42(+0.27%) |
Aug 29, 2016 | 153.60 | 155.75 | 153.48 | 155.23 | 1,107,858 | +1.56(+1.01%) |
Aug 26, 2016 | 152.56 | 154.53 | 152.50 | 153.67 | 1,116,174 | +1.17(+0.76%) |
Aug 25, 2016 | 151.54 | 153.62 | 151.54 | 152.50 | 919,779 | +0.78(+0.51%) |
Aug 24, 2016 | 153.12 | 153.49 | 151.43 | 151.72 | 573,032 | -1.45(-0.95%) |
Aug 23, 2016 | 153.04 | 154.13 | 153.00 | 153.18 | 786,119 | +0.39(+0.26%) |
Aug 22, 2016 | 152.36 | 153.06 | 152.36 | 152.78 | 809,368 | +0.53(+0.35%) |
Aug 19, 2016 | 151.68 | 152.38 | 150.95 | 152.25 | 814,975 | +0.13(+0.09%) |
Aug 18, 2016 | 151.21 | 152.30 | 150.66 | 152.12 | 786,701 | +0.52(+0.34%) |
Aug 17, 2016 | 151.10 | 151.81 | 150.66 | 151.60 | 599,675 | +0.29(+0.19%) |
Aug 16, 2016 | 151.84 | 152.51 | 151.27 | 151.31 | 964,577 | -1.25(-0.82%) |
Aug 15, 2016 | 152.66 | 153.51 | 152.30 | 152.57 | 601,271 | +0.20(+0.13%) |
Aug 12, 2016 | 154.33 | 154.56 | 152.08 | 152.36 | 683,808 | -2.39(-1.55%) |
Aug 11, 2016 | 153.26 | 155.25 | 152.46 | 154.75 | 1,069,639 | +1.52(+0.99%) |
Aug 10, 2016 | 152.46 | 153.25 | 151.76 | 153.23 | 794,244 | +0.72(+0.47%) |
Aug 09, 2016 | 152.00 | 153.34 | 151.36 | 152.51 | 670,894 | +0.55(+0.36%) |
Aug 08, 2016 | 152.15 | 152.25 | 151.30 | 151.96 | 858,400 | -0.18(-0.12%) |
Aug 05, 2016 | 150.28 | 152.19 | 150.28 | 152.15 | 1,358,274 | +1.93(+1.28%) |
Aug 04, 2016 | 147.78 | 150.31 | 145.68 | 150.22 | 3,425,344 | -3.72(-2.42%) |
Aug 03, 2016 | 154.69 | 154.79 | 153.34 | 153.94 | 1,453,810 | -0.57(-0.37%) |
Aug 02, 2016 | 154.47 | 154.66 | 153.15 | 154.51 | 831,574 | -0.31(-0.20%) |
Aug 01, 2016 | 153.25 | 155.69 | 152.64 | 154.82 | 894,551 | +0.68(+0.44%) |
Jul 29, 2016 | 153.83 | 154.99 | 153.58 | 154.13 | 885,842 | +0.03(+0.02%) |
Jul 28, 2016 | 153.17 | 154.28 | 152.36 | 154.10 | 591,711 | +1.25(+0.82%) |
Jul 27, 2016 | 152.96 | 153.28 | 151.09 | 152.85 | 868,861 | -0.44(-0.29%) |
Jul 26, 2016 | 151.10 | 153.36 | 150.98 | 153.28 | 893,452 | +1.97(+1.30%) |
Jul 25, 2016 | 152.09 | 152.38 | 150.52 | 151.31 | 796,060 | -0.78(-0.51%) |
Jul 22, 2016 | 152.95 | 153.02 | 150.65 | 152.09 | 729,490 | -1.04(-0.68%) |
Jul 21, 2016 | 153.62 | 153.97 | 152.44 | 153.13 | 506,644 | -0.81(-0.52%) |
Jul 20, 2016 | 153.42 | 154.42 | 152.85 | 153.94 | 580,728 | +1.10(+0.72%) |
Jul 19, 2016 | 152.68 | 153.75 | 152.24 | 152.84 | 686,584 | +0.10(+0.07%) |
Jul 18, 2016 | 153.69 | 154.14 | 151.95 | 152.73 | 1,000,925 | -0.59(-0.39%) |
Jul 15, 2016 | 155.35 | 155.45 | 153.06 | 153.33 | 1,078,244 | -1.27(-0.82%) |
Jul 14, 2016 | 155.10 | 155.36 | 153.94 | 154.60 | 763,282 | +0.52(+0.33%) |
Jul 13, 2016 | 154.67 | 154.95 | 153.18 | 154.08 | 750,722 | +0.21(+0.14%) |
Jul 12, 2016 | 154.54 | 154.93 | 153.79 | 153.87 | 963,329 | -0.57(-0.37%) |
Jul 11, 2016 | 154.11 | 155.02 | 153.98 | 154.44 | 819,405 | +0.62(+0.40%) |
Jul 08, 2016 | 152.45 | 154.34 | 151.66 | 153.82 | 1,018,321 | +2.16(+1.43%) |
Jul 07, 2016 | 150.53 | 151.70 | 150.29 | 151.66 | 981,372 | +0.96(+0.64%) |
Jul 06, 2016 | 149.06 | 150.96 | 148.63 | 150.69 | 1,308,884 | +0.75(+0.50%) |
Jul 05, 2016 | 148.26 | 150.25 | 148.22 | 149.94 | 923,254 | +1.38(+0.93%) |
Jul 01, 2016 | 148.52 | 148.56 | 148.56 | 148.56 | 889,630 | +0.04(+0.03%) |
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,997 | +1.24(+0.84%) |
Jun 29, 2016 | 144.88 | 147.42 | 144.26 | 147.28 | 885,676 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.64 | 143.69 | 1,599,114 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.21 | 142.76 | 1,583,996 | -3.24(-2.22%) |
Jun 24, 2016 | 147.91 | 148.20 | 145.59 | 146.00 | 1,671,844 | -4.80(-3.18%) |
Jun 23, 2016 | 149.75 | 150.81 | 149.10 | 150.80 | 878,612 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.55 | 148.56 | 148.85 | 804,067 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.47 | 147.61 | 148.90 | 1,562,431 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.51 | 147.15 | 906,030 | +1.96(+1.35%) |
Jun 17, 2016 | 146.57 | 146.57 | 144.18 | 145.19 | 1,038,776 | -1.32(-0.90%) |
Jun 16, 2016 | 145.67 | 146.83 | 144.60 | 146.51 | 744,591 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,309 | -1.97(-1.33%) |
Jun 14, 2016 | 146.80 | 148.23 | 146.44 | 148.01 | 776,553 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.35 | 147.43 | 818,655 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,582 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.31 | 148.62 | 149.08 | 868,281 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,702 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,324 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.10 | 148.28 | 832,889 | +0.65(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.28 | 147.63 | 969,271 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.40 | 147.21 | 1,004,863 | +1.49(+1.02%) |