Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 136.72 | 136.97 | 136.06 | 136.51 | 86,446 | -0.44(-0.32%) |
Aug 30, 2016 | 137.28 | 137.60 | 136.73 | 136.96 | 121,910 | -0.52(-0.38%) |
Aug 29, 2016 | 137.20 | 137.81 | 136.93 | 137.47 | 95,947 | +0.37(+0.27%) |
Aug 26, 2016 | 135.93 | 137.74 | 135.93 | 137.10 | 120,035 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.84 | 135.94 | 136.61 | 82,776 | -1.00(-0.73%) |
Aug 24, 2016 | 139.91 | 140.23 | 137.33 | 137.62 | 80,284 | -2.34(-1.67%) |
Aug 23, 2016 | 140.15 | 140.69 | 139.84 | 139.96 | 176,985 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.81 | 90,632 | +0.50(+0.36%) |
Aug 19, 2016 | 139.03 | 139.35 | 138.65 | 139.31 | 66,992 | -0.09(-0.07%) |
Aug 18, 2016 | 139.22 | 139.63 | 139.03 | 139.40 | 67,597 | +0.13(+0.09%) |
Aug 17, 2016 | 139.29 | 139.38 | 138.46 | 139.27 | 93,068 | +0.19(+0.14%) |
Aug 16, 2016 | 140.14 | 140.22 | 139.08 | 139.08 | 83,619 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.72 | 140.19 | 140.46 | 43,259 | +0.30(+0.21%) |
Aug 12, 2016 | 140.24 | 140.24 | 139.64 | 140.16 | 66,964 | -0.26(-0.19%) |
Aug 11, 2016 | 139.88 | 140.57 | 139.72 | 140.42 | 63,690 | +0.85(+0.61%) |
Aug 10, 2016 | 140.17 | 140.17 | 139.26 | 139.57 | 76,148 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.79 | 140.09 | 140.34 | 133,308 | +0.35(+0.25%) |
Aug 08, 2016 | 141.23 | 141.24 | 139.61 | 139.99 | 76,647 | -1.23(-0.87%) |
Aug 05, 2016 | 141.00 | 141.27 | 140.53 | 141.22 | 80,305 | +0.33(+0.23%) |
Aug 04, 2016 | 141.50 | 141.50 | 140.81 | 140.89 | 68,610 | -0.32(-0.22%) |
Aug 03, 2016 | 141.21 | 141.48 | 140.86 | 141.21 | 77,788 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.49 | 286,429 | -0.67(-0.47%) |
Aug 01, 2016 | 141.80 | 142.74 | 141.60 | 142.16 | 814,606 | +0.95(+0.67%) |
Jul 29, 2016 | 140.43 | 141.36 | 140.41 | 141.21 | 95,577 | +0.51(+0.36%) |
Jul 28, 2016 | 140.70 | 141.06 | 139.99 | 140.70 | 58,785 | +0.01(+0.01%) |
Jul 27, 2016 | 140.06 | 140.96 | 139.70 | 140.69 | 85,154 | +0.61(+0.43%) |
Jul 26, 2016 | 139.79 | 140.28 | 139.60 | 140.09 | 67,667 | -0.18(-0.13%) |
Jul 25, 2016 | 140.35 | 140.51 | 139.44 | 140.27 | 55,507 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.60 | 139.72 | 140.45 | 80,670 | +0.30(+0.21%) |
Jul 21, 2016 | 139.80 | 140.48 | 139.53 | 140.15 | 95,188 | +0.54(+0.39%) |
Jul 20, 2016 | 138.65 | 139.92 | 138.65 | 139.61 | 93,298 | +1.31(+0.95%) |
Jul 19, 2016 | 138.71 | 139.00 | 137.94 | 138.29 | 67,125 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.94 | 138.21 | 138.68 | 58,358 | +0.04(+0.03%) |
Jul 15, 2016 | 138.97 | 139.52 | 138.48 | 138.64 | 97,566 | +0.06(+0.05%) |
Jul 14, 2016 | 138.64 | 138.97 | 138.09 | 138.58 | 63,670 | +0.45(+0.33%) |
Jul 13, 2016 | 138.32 | 138.95 | 138.04 | 138.12 | 155,080 | -0.13(-0.09%) |
Jul 12, 2016 | 137.98 | 138.56 | 137.91 | 138.25 | 231,803 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.53 | 137.65 | 137.65 | 82,391 | -0.25(-0.18%) |
Jul 08, 2016 | 136.64 | 138.16 | 136.33 | 137.91 | 118,183 | +1.57(+1.15%) |
Jul 07, 2016 | 136.50 | 136.88 | 135.80 | 136.33 | 102,333 | -0.19(-0.14%) |
Jul 06, 2016 | 134.59 | 136.66 | 134.59 | 136.52 | 121,338 | +1.60(+1.19%) |
Jul 05, 2016 | 134.66 | 135.36 | 134.49 | 134.92 | 325,501 | -0.22(-0.16%) |
Jul 01, 2016 | 134.20 | 135.14 | 135.14 | 135.14 | 80,909 | +0.96(+0.71%) |
Jun 30, 2016 | 133.00 | 134.22 | 132.56 | 134.18 | 124,183 | +1.21(+0.91%) |
Jun 29, 2016 | 131.63 | 133.33 | 131.63 | 132.97 | 144,313 | +2.39(+1.83%) |
Jun 28, 2016 | 129.16 | 130.62 | 128.42 | 130.58 | 126,086 | +2.62(+2.05%) |
Jun 27, 2016 | 129.04 | 129.46 | 127.45 | 127.95 | 180,460 | -2.00(-1.54%) |
Jun 24, 2016 | 129.38 | 131.94 | 129.38 | 129.95 | 156,316 | -3.80(-2.84%) |
Jun 23, 2016 | 133.34 | 133.79 | 132.80 | 133.75 | 64,519 | +1.69(+1.28%) |
Jun 22, 2016 | 131.75 | 133.49 | 131.70 | 132.06 | 80,370 | +0.40(+0.30%) |
Jun 21, 2016 | 132.61 | 132.78 | 131.36 | 131.66 | 264,342 | -0.46(-0.35%) |
Jun 20, 2016 | 132.32 | 133.02 | 132.03 | 132.13 | 49,276 | +0.91(+0.69%) |
Jun 17, 2016 | 132.29 | 132.56 | 130.89 | 131.22 | 87,817 | -1.51(-1.13%) |
Jun 16, 2016 | 131.86 | 132.87 | 131.23 | 132.72 | 120,711 | +0.38(+0.29%) |
Jun 15, 2016 | 133.39 | 133.77 | 132.23 | 132.34 | 96,161 | -0.81(-0.61%) |
Jun 14, 2016 | 132.52 | 133.16 | 132.01 | 133.16 | 71,408 | +0.23(+0.17%) |
Jun 13, 2016 | 133.43 | 134.61 | 132.93 | 132.93 | 76,712 | -1.04(-0.77%) |
Jun 10, 2016 | 134.35 | 134.56 | 133.46 | 133.97 | 59,708 | -1.34(-0.99%) |
Jun 09, 2016 | 135.35 | 136.16 | 134.96 | 135.31 | 72,052 | -0.41(-0.31%) |
Jun 08, 2016 | 134.94 | 135.82 | 134.85 | 135.72 | 69,798 | +0.60(+0.45%) |
Jun 07, 2016 | 135.32 | 135.56 | 134.73 | 135.12 | 56,094 | -0.88(-0.64%) |
Jun 06, 2016 | 135.01 | 136.20 | 134.93 | 136.00 | 47,759 | +0.82(+0.61%) |
Jun 03, 2016 | 135.49 | 135.70 | 134.11 | 135.17 | 77,747 | -0.58(-0.43%) |
Jun 02, 2016 | 133.96 | 135.75 | 133.96 | 135.75 | 269,216 | +1.77(+1.32%) |