Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 145.50 | 145.50 | 144.10 | 144.16 | 110 | -1.34(-0.92%) |
Aug 30, 2016 | 144.62 | 147.17 | 144.56 | 145.50 | 1,319 | +1.50(+1.04%) |
Aug 29, 2016 | 143.63 | 144.11 | 141.45 | 144.00 | 722 | +0.05(+0.03%) |
Aug 26, 2016 | 145.45 | 148.64 | 143.95 | 143.95 | 1,022 | +1.95(+1.37%) |
Aug 25, 2016 | 144.75 | 144.75 | 142.00 | 142.00 | 189 | -2.88(-1.99%) |
Aug 24, 2016 | 145.51 | 146.52 | 144.88 | 144.88 | 1,588 | -0.82(-0.56%) |
Aug 23, 2016 | 146.05 | 146.40 | 145.33 | 145.70 | 1,366 | +2.25(+1.57%) |
Aug 22, 2016 | 143.76 | 145.67 | 142.52 | 143.45 | 1,327 | -1.98(-1.36%) |
Aug 19, 2016 | 142.16 | 146.07 | 142.16 | 145.43 | 316 | -1.49(-1.01%) |
Aug 18, 2016 | 146.28 | 146.92 | 146.28 | 146.92 | 150 | +3.87(+2.71%) |
Aug 17, 2016 | 145.70 | 145.70 | 143.05 | 143.05 | 359 | -2.70(-1.85%) |
Aug 16, 2016 | 146.86 | 148.00 | 145.75 | 145.75 | 340 | -3.25(-2.18%) |
Aug 15, 2016 | 148.24 | 149.97 | 148.06 | 149.00 | 506 | +2.00(+1.36%) |
Aug 12, 2016 | 146.51 | 149.28 | 145.95 | 147.00 | 1,608 | -1.05(-0.71%) |
Aug 11, 2016 | 148.30 | 150.87 | 147.91 | 148.05 | 507 | +0.25(+0.17%) |
Aug 10, 2016 | 147.90 | 148.09 | 147.80 | 147.80 | 770 | +0.80(+0.54%) |
Aug 09, 2016 | 146.46 | 147.59 | 146.35 | 147.00 | 3,160 | +1.15(+0.79%) |
Aug 08, 2016 | 145.00 | 145.90 | 143.65 | 145.85 | 1,170 | +1.55(+1.07%) |
Aug 05, 2016 | 143.72 | 145.94 | 143.72 | 144.30 | 1,105 | +2.06(+1.45%) |
Aug 04, 2016 | 142.96 | 145.19 | 142.24 | 142.24 | 216 | +1.24(+0.88%) |
Aug 03, 2016 | 142.16 | 142.16 | 139.91 | 141.00 | 2,085 | -1.00(-0.70%) |
Aug 02, 2016 | 141.21 | 144.05 | 141.21 | 142.00 | 1,065 | -3.50(-2.41%) |
Aug 01, 2016 | 146.05 | 148.53 | 145.29 | 145.50 | 324 | -0.80(-0.55%) |
Jul 29, 2016 | 145.66 | 149.43 | 145.66 | 146.30 | 335 | -1.61(-1.09%) |
Jul 28, 2016 | 149.85 | 149.85 | 144.50 | 147.91 | 371 | -0.48(-0.32%) |
Jul 27, 2016 | 150.00 | 151.01 | 148.20 | 148.39 | 960 | +4.16(+2.88%) |
Jul 26, 2016 | 146.00 | 147.00 | 143.95 | 144.23 | 438 | +1.18(+0.82%) |
Jul 25, 2016 | 143.25 | 146.00 | 143.00 | 143.05 | 517 | -0.00(-0.00%) |
Jul 22, 2016 | 144.95 | 144.95 | 141.25 | 143.06 | 2,522 | +0.65(+0.45%) |
Jul 21, 2016 | 145.40 | 147.25 | 142.41 | 142.41 | 517 | -0.59(-0.41%) |
Jul 20, 2016 | 143.80 | 146.00 | 142.50 | 143.00 | 1,268 | +4.58(+3.31%) |
Jul 19, 2016 | 141.05 | 142.70 | 138.41 | 138.42 | 2,036 | -2.18(-1.55%) |
Jul 18, 2016 | 142.85 | 143.70 | 139.15 | 140.60 | 103 | +1.25(+0.90%) |
Jul 15, 2016 | 138.45 | 143.33 | 138.45 | 139.35 | 452 | -1.05(-0.75%) |
Jul 14, 2016 | 141.70 | 143.21 | 140.10 | 140.40 | 1,682 | +2.10(+1.52%) |
Jul 13, 2016 | 143.00 | 143.00 | 138.30 | 138.30 | 2,650 | -3.70(-2.61%) |
Jul 12, 2016 | 140.35 | 142.00 | 139.40 | 142.00 | 424 | +4.02(+2.91%) |
Jul 11, 2016 | 135.85 | 138.13 | 134.61 | 137.98 | 949 | +4.93(+3.71%) |
Jul 08, 2016 | 136.85 | 133.05 | 133.05 | 1,256 | +1.40(+1.06%) | |
Jul 07, 2016 | 132.00 | 132.00 | 128.50 | 131.65 | 1,569 | -2.22(-1.66%) |
Jul 05, 2016 | 135.10 | 135.10 | 133.00 | 133.87 | 1,721 | -7.38(-5.22%) |
Jul 01, 2016 | 141.25 | 141.25 | 141.25 | 0 | +5.35(+3.94%) | |
Jun 30, 2016 | 135.35 | 137.50 | 133.00 | 135.90 | 2,553 | +0.58(+0.42%) |
Jun 29, 2016 | 137.80 | 138.50 | 132.35 | 135.32 | 1,029 | -4.93(-3.51%) |
Jun 28, 2016 | 138.00 | 140.30 | 136.99 | 140.25 | 3,130 | +5.77(+4.29%) |
Jun 27, 2016 | 137.75 | 138.00 | 129.80 | 134.48 | 3,761 | -10.60(-7.31%) |
Jun 24, 2016 | 138.42 | 145.08 | 138.00 | 145.08 | 4,726 | -8.62(-5.61%) |
Jun 23, 2016 | 150.55 | 153.70 | 150.55 | 153.70 | 2,249 | +5.70(+3.85%) |
Jun 22, 2016 | 148.65 | 151.05 | 146.96 | 148.00 | 165 | +0.10(+0.07%) |
Jun 21, 2016 | 152.00 | 152.00 | 147.60 | 147.90 | 350 | -3.65(-2.41%) |
Jun 20, 2016 | 151.95 | 155.00 | 150.15 | 151.55 | 1,970 | +7.10(+4.92%) |
Jun 17, 2016 | 147.65 | 147.65 | 144.45 | 144.45 | 66 | +3.25(+2.30%) |
Jun 16, 2016 | 142.28 | 143.70 | 139.00 | 141.20 | 918 | -5.16(-3.53%) |
Jun 15, 2016 | 145.50 | 146.99 | 145.50 | 146.36 | 350 | +0.85(+0.58%) |
Jun 14, 2016 | 142.00 | 146.85 | 140.50 | 145.51 | 1,822 | -1.34(-0.91%) |
Jun 13, 2016 | 143.53 | 147.30 | 143.53 | 146.85 | 1,509 | -0.45(-0.31%) |
Jun 10, 2016 | 150.95 | 152.00 | 147.30 | 147.30 | 1,139 | -5.70(-3.73%) |
Jun 09, 2016 | 152.80 | 153.00 | 149.55 | 153.00 | 1,202 | -3.50(-2.24%) |
Jun 08, 2016 | 158.75 | 158.75 | 154.55 | 156.50 | 344 | -2.30(-1.45%) |
Jun 07, 2016 | 156.80 | 158.80 | 156.60 | 158.80 | 3,148 | +1.84(+1.17%) |
Jun 06, 2016 | 157.80 | 158.00 | 154.25 | 156.96 | 385 | +3.81(+2.49%) |
Jun 03, 2016 | 156.60 | 157.00 | 151.75 | 153.15 | 611 | -3.35(-2.14%) |
Jun 02, 2016 | 154.25 | 156.50 | 154.25 | 156.50 | 915 | +4.75(+3.13%) |