Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 163.84 | 165.62 | 162.89 | 164.05 | 1,370,763 | +0.12(+0.08%) |
Aug 30, 2016 | 165.52 | 165.65 | 162.50 | 163.93 | 996,075 | -1.44(-0.87%) |
Aug 29, 2016 | 164.53 | 165.81 | 164.02 | 165.37 | 859,338 | +1.27(+0.78%) |
Aug 26, 2016 | 165.43 | 166.49 | 162.27 | 164.09 | 894,973 | -1.27(-0.77%) |
Aug 25, 2016 | 164.42 | 167.14 | 164.35 | 165.37 | 940,386 | +1.33(+0.81%) |
Aug 24, 2016 | 165.92 | 165.93 | 163.42 | 164.04 | 1,034,552 | -1.89(-1.14%) |
Aug 23, 2016 | 166.67 | 166.79 | 165.72 | 165.93 | 933,157 | -0.20(-0.12%) |
Aug 22, 2016 | 164.73 | 166.33 | 164.12 | 166.13 | 1,073,031 | +2.01(+1.23%) |
Aug 19, 2016 | 165.53 | 166.05 | 163.23 | 164.12 | 1,671,211 | -1.99(-1.20%) |
Aug 18, 2016 | 166.94 | 167.02 | 165.05 | 166.10 | 744,528 | -0.85(-0.51%) |
Aug 17, 2016 | 167.11 | 167.68 | 165.71 | 166.95 | 881,034 | +0.26(+0.16%) |
Aug 16, 2016 | 167.18 | 167.61 | 165.96 | 166.69 | 742,801 | -1.14(-0.68%) |
Aug 15, 2016 | 168.80 | 169.08 | 167.28 | 167.82 | 937,732 | -0.79(-0.47%) |
Aug 12, 2016 | 169.11 | 170.97 | 168.17 | 168.61 | 717,544 | -0.48(-0.29%) |
Aug 11, 2016 | 169.44 | 170.66 | 167.76 | 169.10 | 1,137,302 | -1.05(-0.62%) |
Aug 10, 2016 | 169.57 | 170.56 | 169.30 | 170.15 | 1,157,159 | +0.31(+0.19%) |
Aug 09, 2016 | 168.65 | 170.42 | 167.39 | 169.84 | 998,915 | +0.98(+0.58%) |
Aug 08, 2016 | 170.32 | 171.49 | 168.59 | 168.86 | 1,114,743 | -1.66(-0.97%) |
Aug 05, 2016 | 169.07 | 171.87 | 167.84 | 170.51 | 1,316,710 | +1.62(+0.96%) |
Aug 04, 2016 | 171.10 | 171.10 | 167.71 | 168.89 | 1,563,525 | -2.12(-1.24%) |
Aug 03, 2016 | 171.88 | 171.88 | 169.36 | 171.02 | 1,465,242 | -0.66(-0.38%) |
Aug 02, 2016 | 174.06 | 174.32 | 171.15 | 171.68 | 1,229,208 | -3.38(-1.93%) |
Aug 01, 2016 | 174.92 | 175.30 | 173.10 | 175.06 | 1,274,071 | +0.04(+0.02%) |
Jul 29, 2016 | 174.72 | 178.70 | 174.39 | 175.02 | 1,863,420 | +0.22(+0.13%) |
Jul 28, 2016 | 179.29 | 179.29 | 173.12 | 174.81 | 2,248,313 | -7.00(-3.85%) |
Jul 27, 2016 | 183.31 | 183.31 | 179.99 | 181.81 | 1,248,678 | -1.65(-0.90%) |
Jul 26, 2016 | 184.36 | 184.76 | 182.60 | 183.46 | 810,309 | -1.12(-0.61%) |
Jul 25, 2016 | 186.39 | 186.93 | 183.07 | 184.58 | 569,874 | -1.30(-0.70%) |
Jul 22, 2016 | 184.44 | 186.96 | 183.97 | 185.88 | 869,327 | +1.53(+0.83%) |
Jul 21, 2016 | 184.39 | 184.45 | 182.96 | 184.35 | 905,410 | -0.20(-0.11%) |
Jul 20, 2016 | 184.80 | 184.95 | 183.71 | 184.55 | 518,109 | -0.16(-0.09%) |
Jul 19, 2016 | 184.36 | 184.74 | 182.38 | 184.71 | 975,549 | +0.65(+0.35%) |
Jul 18, 2016 | 184.81 | 185.05 | 183.31 | 184.06 | 978,388 | -0.27(-0.15%) |
Jul 15, 2016 | 186.12 | 186.38 | 183.43 | 184.33 | 904,001 | -1.79(-0.96%) |
Jul 14, 2016 | 188.56 | 188.56 | 184.66 | 186.12 | 869,024 | -1.74(-0.93%) |
Jul 13, 2016 | 187.94 | 188.29 | 186.68 | 187.87 | 918,174 | +0.48(+0.25%) |
Jul 12, 2016 | 187.90 | 188.78 | 185.36 | 187.39 | 854,260 | -0.56(-0.30%) |
Jul 11, 2016 | 189.09 | 189.51 | 186.53 | 187.95 | 890,442 | -0.57(-0.30%) |
Jul 08, 2016 | 186.58 | 188.79 | 185.91 | 188.52 | 1,245,973 | +2.61(+1.40%) |
Jul 07, 2016 | 188.56 | 188.56 | 184.86 | 185.91 | 959,997 | -3.19(-1.69%) |
Jul 06, 2016 | 189.98 | 191.07 | 188.50 | 189.10 | 1,291,573 | -1.18(-0.62%) |
Jul 05, 2016 | 185.86 | 190.47 | 185.86 | 190.28 | 1,377,374 | +4.32(+2.32%) |
Jul 01, 2016 | 187.93 | 185.95 | 185.95 | 185.95 | 896,439 | -1.28(-0.68%) |
Jun 30, 2016 | 186.32 | 187.34 | 184.37 | 187.24 | 1,201,368 | +1.16(+0.62%) |
Jun 29, 2016 | 186.12 | 188.12 | 185.20 | 186.08 | 950,662 | +0.64(+0.34%) |
Jun 28, 2016 | 183.87 | 186.21 | 183.25 | 185.44 | 1,325,286 | +2.15(+1.17%) |
Jun 27, 2016 | 176.25 | 184.11 | 176.16 | 183.29 | 1,999,930 | +6.51(+3.68%) |
Jun 24, 2016 | 172.14 | 179.77 | 172.14 | 176.78 | 1,860,103 | +0.23(+0.13%) |
Jun 23, 2016 | 177.13 | 178.65 | 175.98 | 176.55 | 1,221,407 | +0.64(+0.36%) |
Jun 22, 2016 | 176.61 | 176.72 | 174.39 | 175.91 | 1,182,837 | -0.72(-0.41%) |
Jun 21, 2016 | 177.54 | 178.31 | 176.59 | 176.64 | 1,003,624 | +0.12(+0.07%) |
Jun 20, 2016 | 177.80 | 179.57 | 176.24 | 176.51 | 1,301,090 | -0.29(-0.16%) |
Jun 17, 2016 | 178.77 | 178.90 | 175.16 | 176.80 | 1,592,444 | -2.19(-1.22%) |
Jun 16, 2016 | 177.84 | 180.91 | 177.43 | 178.99 | 1,417,526 | +0.66(+0.37%) |
Jun 15, 2016 | 175.80 | 179.29 | 174.50 | 178.33 | 1,751,084 | +3.89(+2.23%) |
Jun 14, 2016 | 176.18 | 176.56 | 174.36 | 174.44 | 1,476,728 | -1.63(-0.93%) |
Jun 13, 2016 | 176.23 | 178.01 | 175.91 | 176.07 | 1,254,727 | +0.26(+0.15%) |
Jun 10, 2016 | 177.41 | 177.84 | 174.97 | 175.81 | 2,527,165 | -2.65(-1.48%) |
Jun 09, 2016 | 182.03 | 183.80 | 177.69 | 178.46 | 2,096,925 | -4.78(-2.61%) |
Jun 08, 2016 | 185.47 | 186.81 | 178.89 | 183.23 | 2,066,989 | -2.68(-1.44%) |
Jun 07, 2016 | 186.97 | 188.50 | 185.75 | 185.91 | 1,163,655 | -1.25(-0.67%) |
Jun 06, 2016 | 189.42 | 191.04 | 186.37 | 187.17 | 982,779 | -2.07(-1.09%) |
Jun 03, 2016 | 187.80 | 190.14 | 187.80 | 189.24 | 1,043,906 | +1.66(+0.88%) |
Jun 02, 2016 | 185.82 | 187.62 | 184.87 | 187.58 | 830,289 | +0.87(+0.46%) |