Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 146.75 | 146.90 | 144.95 | 145.91 | 184,703 | -1.00(-0.68%) |
Aug 30, 2016 | 145.89 | 146.94 | 145.15 | 146.91 | 257,653 | +1.33(+0.91%) |
Aug 29, 2016 | 144.49 | 146.12 | 143.75 | 145.58 | 194,883 | +1.29(+0.89%) |
Aug 26, 2016 | 144.96 | 145.83 | 143.72 | 144.30 | 208,287 | -0.22(-0.15%) |
Aug 25, 2016 | 143.95 | 144.60 | 143.25 | 144.51 | 205,659 | +0.70(+0.49%) |
Aug 24, 2016 | 143.47 | 144.53 | 143.06 | 143.82 | 228,237 | +0.24(+0.17%) |
Aug 23, 2016 | 144.00 | 144.28 | 143.47 | 143.57 | 243,038 | +0.02(+0.01%) |
Aug 22, 2016 | 141.82 | 143.55 | 141.81 | 143.55 | 305,754 | +1.15(+0.81%) |
Aug 19, 2016 | 142.14 | 142.82 | 141.73 | 142.40 | 244,917 | -0.21(-0.15%) |
Aug 18, 2016 | 142.03 | 143.26 | 141.58 | 142.61 | 281,780 | +1.01(+0.72%) |
Aug 17, 2016 | 141.09 | 141.91 | 140.35 | 141.60 | 307,676 | +0.22(+0.15%) |
Aug 16, 2016 | 142.62 | 143.32 | 141.19 | 141.38 | 301,821 | -1.53(-1.07%) |
Aug 15, 2016 | 143.49 | 143.49 | 141.92 | 142.91 | 304,432 | -0.88(-0.61%) |
Aug 12, 2016 | 144.04 | 144.04 | 142.56 | 143.79 | 199,780 | -0.46(-0.32%) |
Aug 11, 2016 | 143.66 | 144.56 | 142.99 | 144.25 | 205,448 | +0.79(+0.55%) |
Aug 10, 2016 | 142.98 | 143.49 | 142.21 | 143.46 | 234,166 | +0.65(+0.46%) |
Aug 09, 2016 | 144.40 | 144.58 | 142.40 | 142.81 | 382,946 | -0.97(-0.67%) |
Aug 08, 2016 | 143.25 | 143.89 | 141.59 | 143.78 | 378,767 | +0.64(+0.45%) |
Aug 05, 2016 | 142.29 | 144.03 | 141.78 | 143.14 | 382,695 | +1.50(+1.06%) |
Aug 04, 2016 | 140.98 | 142.22 | 140.58 | 141.64 | 376,132 | +0.91(+0.65%) |
Aug 03, 2016 | 140.11 | 140.93 | 139.45 | 140.73 | 233,708 | +0.25(+0.18%) |
Aug 02, 2016 | 141.36 | 141.55 | 140.03 | 140.47 | 288,181 | -1.23(-0.87%) |
Aug 01, 2016 | 141.99 | 142.82 | 141.33 | 141.71 | 271,856 | -0.34(-0.24%) |
Jul 29, 2016 | 143.63 | 144.03 | 142.00 | 142.04 | 391,760 | -1.97(-1.36%) |
Jul 28, 2016 | 141.96 | 144.56 | 141.96 | 144.01 | 557,995 | +1.93(+1.36%) |
Jul 27, 2016 | 140.19 | 142.14 | 140.19 | 142.08 | 725,572 | +1.93(+1.38%) |
Jul 26, 2016 | 138.07 | 140.19 | 137.10 | 140.15 | 592,938 | +2.41(+1.75%) |
Jul 25, 2016 | 136.82 | 137.79 | 136.46 | 137.74 | 292,755 | +0.42(+0.30%) |
Jul 22, 2016 | 135.57 | 137.71 | 135.50 | 137.32 | 268,356 | +1.27(+0.93%) |
Jul 21, 2016 | 136.62 | 137.44 | 135.96 | 136.05 | 287,712 | -0.73(-0.54%) |
Jul 20, 2016 | 137.14 | 137.53 | 136.10 | 136.79 | 412,873 | +0.04(+0.03%) |
Jul 19, 2016 | 135.79 | 137.19 | 134.98 | 136.75 | 331,228 | +1.59(+1.18%) |
Jul 18, 2016 | 135.62 | 135.88 | 131.83 | 135.16 | 807,871 | +1.09(+0.81%) |
Jul 15, 2016 | 133.32 | 134.28 | 132.58 | 134.07 | 417,067 | +1.03(+0.78%) |
Jul 14, 2016 | 134.79 | 135.00 | 132.94 | 133.04 | 449,315 | -1.17(-0.87%) |
Jul 13, 2016 | 134.48 | 134.62 | 133.93 | 134.21 | 381,639 | +0.08(+0.06%) |
Jul 12, 2016 | 134.03 | 134.93 | 133.63 | 134.12 | 384,034 | +0.70(+0.52%) |
Jul 11, 2016 | 134.24 | 134.89 | 133.43 | 133.43 | 353,499 | -0.11(-0.08%) |
Jul 08, 2016 | 131.80 | 133.83 | 131.63 | 133.53 | 340,616 | +2.74(+2.10%) |
Jul 07, 2016 | 131.60 | 132.35 | 130.25 | 130.79 | 276,076 | -1.10(-0.83%) |
Jul 06, 2016 | 129.27 | 132.36 | 129.09 | 131.89 | 443,220 | +2.66(+2.06%) |
Jul 05, 2016 | 128.76 | 129.60 | 128.54 | 129.22 | 247,314 | -0.05(-0.04%) |
Jul 01, 2016 | 129.12 | 129.27 | 129.27 | 129.27 | 340,001 | +0.09(+0.07%) |
Jun 30, 2016 | 125.42 | 129.22 | 125.27 | 129.18 | 453,703 | +3.91(+3.12%) |
Jun 29, 2016 | 126.56 | 126.97 | 124.88 | 125.27 | 525,753 | -0.03(-0.02%) |
Jun 28, 2016 | 124.46 | 125.41 | 124.05 | 125.29 | 421,216 | +1.55(+1.25%) |
Jun 27, 2016 | 125.52 | 125.60 | 122.69 | 123.74 | 898,811 | -2.92(-2.30%) |
Jun 24, 2016 | 123.65 | 126.72 | 122.92 | 126.66 | 889,322 | -1.43(-1.11%) |
Jun 23, 2016 | 126.23 | 128.19 | 125.88 | 128.09 | 477,568 | +2.97(+2.37%) |
Jun 22, 2016 | 125.34 | 126.30 | 124.87 | 125.12 | 238,175 | -0.18(-0.14%) |
Jun 21, 2016 | 125.44 | 125.67 | 124.33 | 125.30 | 425,328 | -0.04(-0.03%) |
Jun 20, 2016 | 123.32 | 125.67 | 123.26 | 125.33 | 319,699 | +3.27(+2.68%) |
Jun 17, 2016 | 121.81 | 122.91 | 121.51 | 122.06 | 588,465 | +0.24(+0.20%) |
Jun 16, 2016 | 121.88 | 122.02 | 121.13 | 121.82 | 340,269 | -0.52(-0.43%) |
Jun 15, 2016 | 122.69 | 123.21 | 121.89 | 122.34 | 298,910 | +0.05(+0.04%) |
Jun 14, 2016 | 121.46 | 122.65 | 119.87 | 122.29 | 457,783 | +0.57(+0.47%) |
Jun 13, 2016 | 123.52 | 123.91 | 121.53 | 121.72 | 623,553 | -2.93(-2.35%) |
Jun 10, 2016 | 126.33 | 126.42 | 124.39 | 124.65 | 323,185 | -2.50(-1.97%) |
Jun 09, 2016 | 126.90 | 128.00 | 126.38 | 127.15 | 352,122 | -0.27(-0.21%) |
Jun 08, 2016 | 125.86 | 127.66 | 125.74 | 127.42 | 426,015 | +1.68(+1.34%) |
Jun 07, 2016 | 125.14 | 126.04 | 124.46 | 125.74 | 299,017 | +0.91(+0.73%) |
Jun 06, 2016 | 124.92 | 125.35 | 123.86 | 124.83 | 320,183 | +0.40(+0.32%) |
Jun 03, 2016 | 123.62 | 125.39 | 123.44 | 124.43 | 329,912 | -0.11(-0.09%) |
Jun 02, 2016 | 124.25 | 124.68 | 123.38 | 124.54 | 243,716 | +0.03(+0.02%) |