Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 197.01 | 200.50 | 195.60 | 199.65 | 129,408 | +2.43(+1.23%) |
Aug 30, 2016 | 205.00 | 206.09 | 196.82 | 197.22 | 174,245 | -7.95(-3.87%) |
Aug 29, 2016 | 200.91 | 207.37 | 200.91 | 205.17 | 253,479 | +5.41(+2.71%) |
Aug 26, 2016 | 202.25 | 203.31 | 198.88 | 199.76 | 130,444 | -1.25(-0.62%) |
Aug 25, 2016 | 199.99 | 202.92 | 199.37 | 201.01 | 116,341 | +1.09(+0.55%) |
Aug 24, 2016 | 203.03 | 205.89 | 198.55 | 199.92 | 236,111 | -2.46(-1.22%) |
Aug 23, 2016 | 199.21 | 204.24 | 199.05 | 202.38 | 92,903 | +3.40(+1.71%) |
Aug 22, 2016 | 196.51 | 200.00 | 193.94 | 198.98 | 202,628 | +2.61(+1.33%) |
Aug 19, 2016 | 196.91 | 197.50 | 193.76 | 196.37 | 163,929 | -0.94(-0.48%) |
Aug 18, 2016 | 197.87 | 199.78 | 194.99 | 197.31 | 238,659 | -0.65(-0.33%) |
Aug 17, 2016 | 203.14 | 203.85 | 195.00 | 197.96 | 474,543 | -4.84(-2.39%) |
Aug 16, 2016 | 201.70 | 207.47 | 201.70 | 202.80 | 284,272 | -0.65(-0.32%) |
Aug 15, 2016 | 201.05 | 205.03 | 200.86 | 203.45 | 289,383 | +3.60(+1.80%) |
Aug 12, 2016 | 199.85 | 200.50 | 197.76 | 199.85 | 143,827 | -0.86(-0.43%) |
Aug 11, 2016 | 201.15 | 201.69 | 197.66 | 200.71 | 241,760 | +0.55(+0.27%) |
Aug 10, 2016 | 203.00 | 203.18 | 199.11 | 200.16 | 321,480 | -2.84(-1.40%) |
Aug 09, 2016 | 204.92 | 206.57 | 202.54 | 203.00 | 275,015 | -2.53(-1.23%) |
Aug 08, 2016 | 208.62 | 209.43 | 203.92 | 205.53 | 287,714 | -2.14(-1.03%) |
Aug 05, 2016 | 200.52 | 209.99 | 200.52 | 207.67 | 213,079 | +8.55(+4.29%) |
Aug 04, 2016 | 195.43 | 202.81 | 195.43 | 199.12 | 225,371 | +2.86(+1.46%) |
Aug 03, 2016 | 190.84 | 196.50 | 190.84 | 196.26 | 102,318 | +5.81(+3.05%) |
Aug 02, 2016 | 194.19 | 197.72 | 187.72 | 190.45 | 314,905 | -3.74(-1.93%) |
Aug 01, 2016 | 191.90 | 198.00 | 179.31 | 194.19 | 442,519 | +13.52(+7.48%) |
Jul 29, 2016 | 184.88 | 187.49 | 176.01 | 180.67 | 468,805 | -4.25(-2.30%) |
Jul 28, 2016 | 186.36 | 187.54 | 182.67 | 184.92 | 241,505 | -1.41(-0.76%) |
Jul 27, 2016 | 184.94 | 188.26 | 179.46 | 186.33 | 534,611 | -2.59(-1.37%) |
Jul 26, 2016 | 189.63 | 193.28 | 187.12 | 188.92 | 80,078 | -0.39(-0.21%) |
Jul 25, 2016 | 194.00 | 194.50 | 188.99 | 189.31 | 203,677 | -4.36(-2.25%) |
Jul 22, 2016 | 199.27 | 204.66 | 193.00 | 193.67 | 525,022 | -5.44(-2.73%) |
Jul 21, 2016 | 194.44 | 199.89 | 194.10 | 199.11 | 100,727 | +3.87(+1.98%) |
Jul 20, 2016 | 195.10 | 196.37 | 190.80 | 195.24 | 120,694 | +0.60(+0.31%) |
Jul 19, 2016 | 194.85 | 197.57 | 192.68 | 194.64 | 168,779 | -1.87(-0.95%) |
Jul 18, 2016 | 198.00 | 199.53 | 194.89 | 196.51 | 156,596 | -1.48(-0.75%) |
Jul 15, 2016 | 193.76 | 198.64 | 192.38 | 197.99 | 145,389 | +4.66(+2.41%) |
Jul 14, 2016 | 192.06 | 194.26 | 187.66 | 193.33 | 118,422 | +2.75(+1.44%) |
Jul 13, 2016 | 187.91 | 192.99 | 184.80 | 190.58 | 196,992 | +3.55(+1.90%) |
Jul 12, 2016 | 183.78 | 189.00 | 182.23 | 187.03 | 389,430 | +3.44(+1.87%) |
Jul 11, 2016 | 183.36 | 185.62 | 181.74 | 183.59 | 193,547 | -0.88(-0.48%) |
Jul 08, 2016 | 179.97 | 187.10 | 177.36 | 184.47 | 161,446 | +7.11(+4.01%) |
Jul 07, 2016 | 177.81 | 179.40 | 174.45 | 177.36 | 285,594 | +4.46(+2.58%) |
Jul 05, 2016 | 181.04 | 181.16 | 172.67 | 172.90 | 153,636 | -9.90(-5.42%) |
Jul 01, 2016 | 184.76 | 182.80 | 182.80 | 182.80 | 120,900 | -2.28(-1.23%) |
Jun 30, 2016 | 179.79 | 185.08 | 179.35 | 185.08 | 168,375 | +5.22(+2.90%) |
Jun 29, 2016 | 179.00 | 180.44 | 177.68 | 179.86 | 116,634 | +4.20(+2.39%) |
Jun 28, 2016 | 172.03 | 178.37 | 172.00 | 175.66 | 157,975 | +5.63(+3.31%) |
Jun 27, 2016 | 171.04 | 173.31 | 168.77 | 170.03 | 178,158 | -2.74(-1.59%) |
Jun 24, 2016 | 171.71 | 176.74 | 170.10 | 172.77 | 238,321 | -5.24(-2.94%) |
Jun 23, 2016 | 173.61 | 180.00 | 171.74 | 178.01 | 215,110 | +6.12(+3.56%) |
Jun 22, 2016 | 175.40 | 177.40 | 171.35 | 171.89 | 284,356 | -1.78(-1.02%) |
Jun 21, 2016 | 179.50 | 179.50 | 171.86 | 173.67 | 213,654 | -4.98(-2.79%) |
Jun 20, 2016 | 172.21 | 187.47 | 172.21 | 178.65 | 287,120 | +11.16(+6.66%) |
Jun 17, 2016 | 170.29 | 174.44 | 167.49 | 167.49 | 374,173 | -2.51(-1.48%) |
Jun 16, 2016 | 174.74 | 177.13 | 166.90 | 170.00 | 475,811 | -4.75(-2.72%) |
Jun 15, 2016 | 173.26 | 178.29 | 172.24 | 174.75 | 203,595 | +2.74(+1.59%) |
Jun 14, 2016 | 175.67 | 180.42 | 170.56 | 172.01 | 240,502 | -4.05(-2.30%) |
Jun 13, 2016 | 177.55 | 181.53 | 175.31 | 176.06 | 140,880 | -2.15(-1.21%) |
Jun 10, 2016 | 173.86 | 179.44 | 170.96 | 178.21 | 396,837 | +3.13(+1.79%) |
Jun 09, 2016 | 181.00 | 183.28 | 172.66 | 175.08 | 544,654 | -5.48(-3.04%) |
Jun 08, 2016 | 183.48 | 188.14 | 178.64 | 180.56 | 372,248 | -2.29(-1.25%) |
Jun 07, 2016 | 191.99 | 195.97 | 182.30 | 182.85 | 355,959 | -8.41(-4.40%) |
Jun 06, 2016 | 182.94 | 196.07 | 182.02 | 191.26 | 253,121 | +8.73(+4.78%) |
Jun 03, 2016 | 185.60 | 185.98 | 181.79 | 182.53 | 302,679 | -3.28(-1.77%) |
Jun 02, 2016 | 184.00 | 186.18 | 183.11 | 185.81 | 111,705 | +1.49(+0.81%) |