Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 134.37 | 135.10 | 133.22 | 134.07 | 913,117 | -0.46(-0.34%) |
Aug 30, 2016 | 136.10 | 136.50 | 134.08 | 134.53 | 629,028 | -1.57(-1.15%) |
Aug 29, 2016 | 135.85 | 137.07 | 135.85 | 136.10 | 654,177 | +0.24(+0.18%) |
Aug 26, 2016 | 135.91 | 136.71 | 134.79 | 135.86 | 1,189,102 | +0.33(+0.24%) |
Aug 25, 2016 | 136.06 | 136.48 | 134.75 | 135.53 | 948,034 | -0.74(-0.55%) |
Aug 24, 2016 | 138.77 | 139.03 | 135.58 | 136.27 | 1,005,451 | -2.75(-1.98%) |
Aug 23, 2016 | 138.21 | 139.69 | 137.97 | 139.03 | 892,463 | +1.85(+1.35%) |
Aug 22, 2016 | 136.53 | 137.52 | 135.65 | 137.18 | 570,910 | +0.66(+0.49%) |
Aug 19, 2016 | 137.36 | 138.14 | 135.91 | 136.51 | 1,036,635 | -1.28(-0.93%) |
Aug 18, 2016 | 136.18 | 138.19 | 135.20 | 137.79 | 871,939 | +1.83(+1.35%) |
Aug 17, 2016 | 136.68 | 137.31 | 135.06 | 135.96 | 1,208,172 | -0.66(-0.49%) |
Aug 16, 2016 | 137.14 | 137.96 | 136.35 | 136.62 | 1,208,964 | -1.37(-1.00%) |
Aug 15, 2016 | 139.12 | 139.31 | 137.50 | 138.00 | 1,567,102 | -0.83(-0.60%) |
Aug 12, 2016 | 138.89 | 139.71 | 138.11 | 138.83 | 830,582 | -0.86(-0.61%) |
Aug 11, 2016 | 140.05 | 141.22 | 139.37 | 139.69 | 853,850 | +0.25(+0.18%) |
Aug 10, 2016 | 141.70 | 141.70 | 138.86 | 139.43 | 1,007,527 | -1.84(-1.30%) |
Aug 09, 2016 | 141.78 | 141.78 | 140.59 | 141.27 | 602,472 | -0.24(-0.17%) |
Aug 08, 2016 | 142.32 | 142.32 | 140.84 | 141.51 | 524,442 | +0.00(+0.00%) |
Aug 05, 2016 | 141.84 | 142.97 | 140.33 | 141.51 | 849,149 | +0.26(+0.18%) |
Aug 04, 2016 | 140.59 | 141.72 | 139.86 | 141.25 | 845,377 | +1.03(+0.73%) |
Aug 03, 2016 | 141.08 | 141.24 | 139.68 | 140.22 | 1,011,080 | -1.16(-0.82%) |
Aug 02, 2016 | 143.08 | 143.65 | 141.07 | 141.37 | 866,935 | -2.05(-1.43%) |
Aug 01, 2016 | 143.60 | 144.90 | 143.13 | 143.43 | 1,107,581 | -0.17(-0.12%) |
Jul 29, 2016 | 144.00 | 144.51 | 142.80 | 143.60 | 1,289,019 | -0.01(-0.01%) |
Jul 28, 2016 | 142.30 | 144.09 | 141.42 | 143.61 | 1,254,517 | +1.31(+0.92%) |
Jul 27, 2016 | 141.26 | 143.10 | 141.19 | 142.30 | 1,399,630 | +0.48(+0.34%) |
Jul 26, 2016 | 141.98 | 142.26 | 140.40 | 141.82 | 1,481,205 | -0.21(-0.15%) |
Jul 25, 2016 | 138.79 | 142.11 | 138.15 | 142.03 | 1,501,065 | +1.98(+1.41%) |
Jul 22, 2016 | 139.59 | 140.54 | 135.69 | 140.05 | 1,784,095 | +3.65(+2.68%) |
Jul 21, 2016 | 137.16 | 137.83 | 135.75 | 136.40 | 1,690,198 | -0.71(-0.52%) |
Jul 20, 2016 | 133.50 | 138.85 | 133.16 | 137.11 | 2,086,659 | +3.23(+2.41%) |
Jul 19, 2016 | 132.68 | 135.07 | 132.68 | 133.88 | 712,432 | +0.99(+0.75%) |
Jul 18, 2016 | 131.36 | 135.62 | 130.62 | 132.89 | 1,754,785 | +1.87(+1.43%) |
Jul 15, 2016 | 130.63 | 131.94 | 130.07 | 131.02 | 921,802 | +0.99(+0.76%) |
Jul 14, 2016 | 130.71 | 132.06 | 129.91 | 130.03 | 798,901 | +0.30(+0.23%) |
Jul 13, 2016 | 130.19 | 130.39 | 128.13 | 129.73 | 629,565 | +0.05(+0.04%) |
Jul 12, 2016 | 130.45 | 130.51 | 128.75 | 129.68 | 742,633 | +0.75(+0.58%) |
Jul 11, 2016 | 128.27 | 129.36 | 127.13 | 128.94 | 901,622 | +1.00(+0.78%) |
Jul 08, 2016 | 126.81 | 128.89 | 125.32 | 127.94 | 966,269 | +2.61(+2.09%) |
Jul 07, 2016 | 124.58 | 125.97 | 123.63 | 125.32 | 653,760 | +1.09(+0.88%) |
Jul 06, 2016 | 121.99 | 124.37 | 121.45 | 124.23 | 1,133,501 | +1.84(+1.50%) |
Jul 05, 2016 | 124.11 | 124.61 | 120.91 | 122.40 | 843,801 | -2.47(-1.98%) |
Jul 01, 2016 | 124.67 | 124.87 | 124.87 | 124.87 | 961,021 | +0.47(+0.38%) |
Jun 30, 2016 | 122.33 | 124.40 | 120.79 | 124.40 | 1,173,789 | +2.05(+1.68%) |
Jun 29, 2016 | 121.72 | 123.72 | 121.08 | 122.34 | 1,241,595 | +2.13(+1.77%) |
Jun 28, 2016 | 118.79 | 120.64 | 118.27 | 120.22 | 2,302,067 | +4.91(+4.26%) |
Jun 27, 2016 | 119.81 | 119.81 | 113.61 | 115.30 | 2,444,715 | -6.05(-4.99%) |
Jun 24, 2016 | 127.50 | 127.57 | 120.16 | 121.36 | 3,775,584 | -12.12(-9.08%) |
Jun 23, 2016 | 134.65 | 135.12 | 132.47 | 133.47 | 932,194 | +0.45(+0.34%) |
Jun 22, 2016 | 132.82 | 134.17 | 132.38 | 133.03 | 643,310 | +0.76(+0.58%) |
Jun 21, 2016 | 133.26 | 133.76 | 131.65 | 132.26 | 860,936 | -0.41(-0.31%) |
Jun 20, 2016 | 132.40 | 134.68 | 132.40 | 132.68 | 965,565 | +1.56(+1.19%) |
Jun 17, 2016 | 130.30 | 131.70 | 129.82 | 131.12 | 1,281,890 | +0.90(+0.69%) |
Jun 16, 2016 | 131.19 | 131.19 | 128.79 | 130.21 | 1,237,360 | -1.40(-1.06%) |
Jun 15, 2016 | 131.13 | 133.26 | 130.08 | 131.61 | 1,403,380 | +1.08(+0.82%) |
Jun 14, 2016 | 130.17 | 130.82 | 128.73 | 130.53 | 953,331 | -0.11(-0.09%) |
Jun 13, 2016 | 132.25 | 132.89 | 130.51 | 130.65 | 1,123,995 | -1.87(-1.41%) |
Jun 10, 2016 | 133.27 | 133.40 | 131.79 | 132.52 | 758,753 | -1.62(-1.21%) |
Jun 09, 2016 | 134.57 | 134.79 | 132.80 | 134.14 | 748,882 | -1.06(-0.78%) |
Jun 08, 2016 | 133.12 | 135.26 | 132.74 | 135.20 | 1,122,562 | +2.37(+1.79%) |
Jun 07, 2016 | 130.35 | 133.88 | 130.12 | 132.82 | 1,148,173 | +2.31(+1.77%) |
Jun 06, 2016 | 129.82 | 131.35 | 128.96 | 130.51 | 668,876 | +0.76(+0.59%) |
Jun 03, 2016 | 129.71 | 130.44 | 128.55 | 129.75 | 815,046 | -0.91(-0.70%) |
Jun 02, 2016 | 130.80 | 131.23 | 129.33 | 130.66 | 705,139 | -0.15(-0.11%) |