Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 144.58 | 145.66 | 143.81 | 144.57 | 2,708,808 | -0.29(-0.20%) |
Aug 30, 2016 | 144.95 | 145.06 | 143.02 | 144.86 | 1,407,970 | +0.14(+0.10%) |
Aug 29, 2016 | 143.42 | 145.12 | 143.15 | 144.72 | 1,317,112 | +1.30(+0.90%) |
Aug 26, 2016 | 145.03 | 146.40 | 142.84 | 143.42 | 1,868,190 | -1.20(-0.83%) |
Aug 25, 2016 | 143.84 | 145.95 | 143.80 | 144.62 | 1,568,147 | +0.88(+0.61%) |
Aug 24, 2016 | 142.42 | 144.03 | 141.65 | 143.75 | 2,043,535 | +1.52(+1.07%) |
Aug 23, 2016 | 143.16 | 143.31 | 142.19 | 142.22 | 1,010,049 | -0.35(-0.24%) |
Aug 22, 2016 | 142.48 | 143.09 | 141.59 | 142.57 | 1,209,830 | +0.39(+0.28%) |
Aug 19, 2016 | 143.28 | 143.82 | 141.61 | 142.18 | 1,450,945 | -1.64(-1.14%) |
Aug 18, 2016 | 143.24 | 144.30 | 142.94 | 143.82 | 1,327,608 | +0.26(+0.18%) |
Aug 17, 2016 | 141.95 | 143.89 | 141.13 | 143.56 | 1,682,479 | +1.61(+1.13%) |
Aug 16, 2016 | 143.47 | 143.79 | 141.08 | 141.95 | 1,897,394 | -1.68(-1.17%) |
Aug 15, 2016 | 143.82 | 144.24 | 143.17 | 143.64 | 1,711,224 | +0.34(+0.24%) |
Aug 12, 2016 | 143.05 | 144.19 | 142.57 | 143.29 | 1,797,114 | +0.45(+0.31%) |
Aug 11, 2016 | 145.84 | 145.84 | 142.14 | 142.85 | 3,323,650 | -2.95(-2.02%) |
Aug 10, 2016 | 146.40 | 147.29 | 145.38 | 145.80 | 1,830,633 | -1.10(-0.75%) |
Aug 09, 2016 | 146.48 | 147.39 | 145.38 | 146.90 | 1,324,424 | +0.44(+0.30%) |
Aug 08, 2016 | 146.27 | 148.06 | 145.99 | 146.46 | 1,723,446 | +0.17(+0.12%) |
Aug 05, 2016 | 146.56 | 147.14 | 145.46 | 146.28 | 2,070,787 | +0.06(+0.04%) |
Aug 04, 2016 | 148.18 | 148.52 | 146.06 | 146.22 | 1,557,665 | -1.79(-1.21%) |
Aug 03, 2016 | 147.94 | 148.06 | 146.71 | 148.02 | 2,268,804 | -0.87(-0.58%) |
Aug 02, 2016 | 150.86 | 151.47 | 148.62 | 148.88 | 1,955,376 | -2.66(-1.75%) |
Aug 01, 2016 | 151.04 | 152.12 | 150.65 | 151.54 | 1,384,195 | +0.37(+0.25%) |
Jul 29, 2016 | 149.09 | 152.54 | 149.09 | 151.16 | 1,893,259 | +1.98(+1.33%) |
Jul 28, 2016 | 147.68 | 150.31 | 147.56 | 149.19 | 1,387,195 | +1.58(+1.07%) |
Jul 27, 2016 | 149.91 | 149.94 | 145.84 | 147.61 | 2,384,418 | -1.86(-1.25%) |
Jul 26, 2016 | 149.48 | 149.87 | 148.79 | 149.47 | 1,382,607 | +0.01(+0.01%) |
Jul 25, 2016 | 150.37 | 150.75 | 149.19 | 149.46 | 1,202,079 | -0.55(-0.36%) |
Jul 22, 2016 | 149.07 | 150.56 | 148.83 | 150.01 | 1,452,883 | +0.73(+0.49%) |
Jul 21, 2016 | 148.30 | 149.37 | 147.04 | 149.27 | 1,008,661 | +0.64(+0.43%) |
Jul 20, 2016 | 148.77 | 148.80 | 147.68 | 148.63 | 1,129,227 | +0.14(+0.09%) |
Jul 19, 2016 | 148.21 | 148.50 | 146.90 | 148.50 | 1,617,672 | +0.50(+0.34%) |
Jul 18, 2016 | 148.51 | 148.78 | 147.36 | 148.00 | 1,275,181 | -0.44(-0.30%) |
Jul 15, 2016 | 148.23 | 148.59 | 146.44 | 148.44 | 1,674,996 | +0.51(+0.35%) |
Jul 14, 2016 | 149.29 | 149.29 | 147.48 | 147.92 | 1,741,846 | -1.38(-0.92%) |
Jul 13, 2016 | 147.66 | 149.31 | 147.17 | 149.30 | 1,793,674 | +1.85(+1.26%) |
Jul 12, 2016 | 147.36 | 147.70 | 145.93 | 147.45 | 1,885,062 | -0.19(-0.13%) |
Jul 11, 2016 | 146.34 | 147.98 | 145.39 | 147.64 | 1,499,244 | +1.45(+0.99%) |
Jul 08, 2016 | 144.34 | 146.31 | 143.83 | 146.19 | 1,731,465 | +2.64(+1.84%) |
Jul 07, 2016 | 144.51 | 144.92 | 142.40 | 143.54 | 1,855,882 | -1.30(-0.90%) |
Jul 06, 2016 | 146.26 | 146.70 | 144.35 | 144.84 | 2,098,531 | -1.79(-1.22%) |
Jul 05, 2016 | 144.71 | 146.64 | 144.67 | 146.63 | 1,985,270 | +2.06(+1.42%) |
Jul 01, 2016 | 144.83 | 144.57 | 144.57 | 144.57 | 1,573,879 | +0.16(+0.11%) |
Jun 30, 2016 | 143.63 | 144.59 | 142.42 | 144.41 | 3,113,442 | +1.31(+0.92%) |
Jun 29, 2016 | 142.42 | 143.91 | 141.77 | 143.10 | 2,366,503 | +1.22(+0.86%) |
Jun 28, 2016 | 139.29 | 141.96 | 138.49 | 141.88 | 2,601,403 | +3.42(+2.47%) |
Jun 27, 2016 | 136.78 | 138.56 | 135.75 | 138.46 | 2,682,425 | +0.97(+0.70%) |
Jun 24, 2016 | 136.21 | 139.03 | 135.17 | 137.49 | 2,604,215 | -1.72(-1.24%) |
Jun 23, 2016 | 139.67 | 140.11 | 138.80 | 139.21 | 1,096,635 | +0.33(+0.24%) |
Jun 22, 2016 | 139.16 | 139.49 | 138.31 | 138.88 | 1,633,976 | +0.11(+0.08%) |
Jun 21, 2016 | 138.00 | 139.11 | 137.83 | 138.77 | 1,788,516 | +0.98(+0.71%) |
Jun 20, 2016 | 138.43 | 139.67 | 137.45 | 137.79 | 1,823,938 | +0.71(+0.52%) |
Jun 17, 2016 | 137.21 | 137.21 | 135.57 | 137.08 | 2,181,906 | -0.21(-0.16%) |
Jun 16, 2016 | 135.65 | 137.39 | 135.03 | 137.30 | 1,266,438 | +1.32(+0.97%) |
Jun 15, 2016 | 135.27 | 136.69 | 135.27 | 135.97 | 1,894,416 | +0.93(+0.69%) |
Jun 14, 2016 | 134.10 | 136.02 | 133.78 | 135.04 | 1,888,862 | +0.73(+0.54%) |
Jun 13, 2016 | 133.71 | 134.85 | 133.13 | 134.31 | 1,500,667 | +0.98(+0.73%) |
Jun 10, 2016 | 133.67 | 134.37 | 133.03 | 133.34 | 1,246,871 | -0.92(-0.69%) |
Jun 09, 2016 | 134.03 | 134.99 | 133.17 | 134.26 | 1,238,945 | +0.13(+0.10%) |
Jun 08, 2016 | 132.74 | 134.41 | 132.50 | 134.13 | 1,819,722 | +1.29(+0.97%) |
Jun 07, 2016 | 132.28 | 133.74 | 132.26 | 132.84 | 1,324,862 | +0.56(+0.42%) |
Jun 06, 2016 | 133.12 | 134.10 | 131.52 | 132.28 | 2,057,694 | -0.55(-0.41%) |
Jun 03, 2016 | 132.26 | 133.04 | 131.58 | 132.82 | 2,064,835 | +1.39(+1.06%) |
Jun 02, 2016 | 131.34 | 132.03 | 130.57 | 131.43 | 1,674,705 | -0.57(-0.43%) |