Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 163.78 | 165.56 | 162.83 | 163.99 | 1,371,232 | +0.12(+0.08%) |
Aug 30, 2016 | 165.46 | 165.59 | 162.44 | 163.87 | 996,416 | -1.44(-0.87%) |
Aug 29, 2016 | 164.47 | 165.75 | 163.97 | 165.31 | 859,632 | +1.27(+0.78%) |
Aug 26, 2016 | 165.37 | 166.43 | 162.22 | 164.04 | 895,279 | -1.27(-0.77%) |
Aug 25, 2016 | 164.36 | 167.09 | 164.29 | 165.31 | 940,708 | +1.33(+0.81%) |
Aug 24, 2016 | 165.86 | 165.87 | 163.37 | 163.99 | 1,034,906 | -1.89(-1.14%) |
Aug 23, 2016 | 166.62 | 166.73 | 165.66 | 165.88 | 933,476 | -0.20(-0.12%) |
Aug 22, 2016 | 164.68 | 166.28 | 164.06 | 166.07 | 1,073,398 | +2.01(+1.23%) |
Aug 19, 2016 | 165.47 | 165.99 | 163.17 | 164.06 | 1,671,783 | -1.98(-1.20%) |
Aug 18, 2016 | 166.89 | 166.96 | 165.00 | 166.04 | 744,782 | -0.85(-0.51%) |
Aug 17, 2016 | 167.06 | 167.63 | 165.66 | 166.89 | 881,336 | +0.26(+0.16%) |
Aug 16, 2016 | 167.12 | 167.55 | 165.91 | 166.63 | 743,055 | -1.13(-0.68%) |
Aug 15, 2016 | 168.74 | 169.02 | 167.22 | 167.77 | 938,053 | -0.79(-0.47%) |
Aug 12, 2016 | 169.06 | 170.91 | 168.11 | 168.56 | 717,790 | -0.48(-0.29%) |
Aug 11, 2016 | 169.38 | 170.60 | 167.70 | 169.04 | 1,137,691 | -1.06(-0.62%) |
Aug 10, 2016 | 169.52 | 170.50 | 169.24 | 170.09 | 1,157,554 | +0.31(+0.19%) |
Aug 09, 2016 | 168.59 | 170.36 | 167.33 | 169.78 | 999,256 | +0.98(+0.58%) |
Aug 08, 2016 | 170.26 | 171.43 | 168.53 | 168.80 | 1,115,125 | -1.66(-0.97%) |
Aug 05, 2016 | 169.01 | 171.81 | 167.78 | 170.45 | 1,317,161 | +1.62(+0.96%) |
Aug 04, 2016 | 171.04 | 171.04 | 167.66 | 168.84 | 1,564,060 | -2.12(-1.24%) |
Aug 03, 2016 | 171.82 | 171.82 | 169.30 | 170.96 | 1,465,743 | -0.66(-0.38%) |
Aug 02, 2016 | 174.00 | 174.26 | 171.09 | 171.62 | 1,229,629 | -3.38(-1.93%) |
Aug 01, 2016 | 174.86 | 175.24 | 173.05 | 175.00 | 1,274,507 | +0.04(+0.02%) |
Jul 29, 2016 | 174.66 | 178.64 | 174.34 | 174.97 | 1,864,057 | +0.22(+0.13%) |
Jul 28, 2016 | 179.23 | 179.23 | 173.06 | 174.75 | 2,249,082 | -7.00(-3.85%) |
Jul 27, 2016 | 183.25 | 183.25 | 179.93 | 181.75 | 1,249,105 | -1.65(-0.90%) |
Jul 26, 2016 | 184.29 | 184.70 | 182.54 | 183.39 | 810,586 | -1.12(-0.61%) |
Jul 25, 2016 | 186.33 | 186.87 | 183.00 | 184.51 | 570,069 | -1.30(-0.70%) |
Jul 22, 2016 | 184.38 | 186.89 | 183.90 | 185.82 | 869,625 | +1.53(+0.83%) |
Jul 21, 2016 | 184.32 | 184.39 | 182.90 | 184.29 | 905,720 | -0.20(-0.11%) |
Jul 20, 2016 | 184.73 | 184.89 | 183.64 | 184.49 | 518,287 | -0.16(-0.09%) |
Jul 19, 2016 | 184.29 | 184.68 | 182.32 | 184.65 | 975,882 | +0.65(+0.35%) |
Jul 18, 2016 | 184.75 | 184.98 | 183.24 | 183.99 | 978,723 | -0.27(-0.15%) |
Jul 15, 2016 | 186.06 | 186.31 | 183.36 | 184.26 | 904,311 | -1.79(-0.96%) |
Jul 14, 2016 | 188.49 | 188.49 | 184.59 | 186.06 | 869,322 | -1.74(-0.93%) |
Jul 13, 2016 | 187.88 | 188.23 | 186.62 | 187.80 | 918,488 | +0.48(+0.25%) |
Jul 12, 2016 | 187.83 | 188.72 | 185.30 | 187.33 | 854,552 | -0.56(-0.30%) |
Jul 11, 2016 | 189.03 | 189.44 | 186.47 | 187.88 | 890,747 | -0.57(-0.30%) |
Jul 08, 2016 | 186.51 | 188.72 | 185.85 | 188.45 | 1,246,399 | +2.61(+1.40%) |
Jul 07, 2016 | 188.49 | 188.49 | 184.80 | 185.85 | 960,325 | -3.19(-1.68%) |
Jul 06, 2016 | 189.91 | 191.01 | 188.43 | 189.03 | 1,292,015 | -1.18(-0.62%) |
Jul 05, 2016 | 185.79 | 190.40 | 185.79 | 190.21 | 1,377,845 | +4.32(+2.32%) |
Jul 01, 2016 | 187.87 | 185.89 | 185.89 | 185.89 | 896,746 | -1.28(-0.68%) |
Jun 30, 2016 | 186.26 | 187.28 | 184.31 | 187.17 | 1,201,779 | +1.16(+0.62%) |
Jun 29, 2016 | 186.05 | 188.06 | 185.14 | 186.01 | 950,987 | +0.64(+0.34%) |
Jun 28, 2016 | 183.81 | 186.15 | 183.19 | 185.38 | 1,325,739 | +2.15(+1.17%) |
Jun 27, 2016 | 176.19 | 184.04 | 176.10 | 183.23 | 2,000,615 | +6.51(+3.68%) |
Jun 24, 2016 | 172.08 | 179.71 | 172.08 | 176.72 | 1,860,739 | +0.23(+0.13%) |
Jun 23, 2016 | 177.07 | 178.59 | 175.92 | 176.49 | 1,221,825 | +0.64(+0.36%) |
Jun 22, 2016 | 176.55 | 176.66 | 174.33 | 175.85 | 1,183,242 | -0.72(-0.41%) |
Jun 21, 2016 | 177.48 | 178.25 | 176.53 | 176.58 | 1,003,967 | +0.12(+0.07%) |
Jun 20, 2016 | 177.74 | 179.51 | 176.18 | 176.45 | 1,301,535 | -0.29(-0.16%) |
Jun 17, 2016 | 178.71 | 178.84 | 175.10 | 176.74 | 1,592,989 | -2.19(-1.22%) |
Jun 16, 2016 | 177.78 | 180.85 | 177.37 | 178.93 | 1,418,011 | +0.66(+0.37%) |
Jun 15, 2016 | 175.74 | 179.23 | 174.44 | 178.27 | 1,751,683 | +3.89(+2.23%) |
Jun 14, 2016 | 176.12 | 176.50 | 174.30 | 174.38 | 1,477,233 | -1.63(-0.93%) |
Jun 13, 2016 | 176.17 | 177.94 | 175.85 | 176.01 | 1,255,156 | +0.26(+0.15%) |
Jun 10, 2016 | 177.35 | 177.78 | 174.91 | 175.75 | 2,528,029 | -2.65(-1.48%) |
Jun 09, 2016 | 181.97 | 183.74 | 177.63 | 178.39 | 2,097,642 | -4.78(-2.61%) |
Jun 08, 2016 | 185.41 | 186.75 | 178.83 | 183.17 | 2,067,696 | -2.68(-1.44%) |
Jun 07, 2016 | 186.91 | 188.43 | 185.69 | 185.85 | 1,164,053 | -1.25(-0.67%) |
Jun 06, 2016 | 189.35 | 190.98 | 186.30 | 187.10 | 983,115 | -2.07(-1.09%) |
Jun 03, 2016 | 187.73 | 190.07 | 187.73 | 189.17 | 1,044,263 | +1.66(+0.88%) |
Jun 02, 2016 | 185.76 | 187.55 | 184.81 | 187.52 | 830,573 | +0.86(+0.46%) |