Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 144.05 | 144.89 | 142.53 | 144.23 | 4,333,273 | +0.08(+0.05%) |
Aug 30, 2016 | 141.47 | 144.27 | 141.66 | 144.15 | 3,444,838 | +2.68(+1.90%) |
Aug 29, 2016 | 141.24 | 142.31 | 140.86 | 141.47 | 3,091,487 | +0.76(+0.54%) |
Aug 26, 2016 | 141.38 | 142.49 | 140.19 | 140.71 | 2,833,487 | +0.06(+0.04%) |
Aug 25, 2016 | 139.95 | 140.77 | 139.56 | 140.65 | 1,700,132 | +0.51(+0.36%) |
Aug 24, 2016 | 140.55 | 141.33 | 139.76 | 140.14 | 2,400,713 | -0.66(-0.47%) |
Aug 23, 2016 | 141.58 | 142.30 | 140.72 | 140.80 | 2,317,954 | -0.15(-0.11%) |
Aug 22, 2016 | 140.73 | 141.50 | 139.79 | 140.95 | 1,708,092 | +0.03(+0.02%) |
Aug 19, 2016 | 140.19 | 141.50 | 139.46 | 140.93 | 2,171,374 | +0.14(+0.10%) |
Aug 18, 2016 | 140.17 | 141.21 | 139.57 | 140.78 | 2,064,916 | +0.33(+0.24%) |
Aug 17, 2016 | 140.68 | 141.00 | 139.67 | 140.45 | 2,432,085 | +0.02(+0.01%) |
Aug 16, 2016 | 139.88 | 141.38 | 139.65 | 140.44 | 2,976,871 | +0.09(+0.06%) |
Aug 15, 2016 | 138.93 | 140.60 | 138.87 | 140.35 | 2,619,961 | +1.95(+1.41%) |
Aug 12, 2016 | 137.91 | 138.50 | 137.40 | 138.40 | 1,699,515 | -0.52(-0.37%) |
Aug 11, 2016 | 137.51 | 139.25 | 137.28 | 138.92 | 2,155,817 | +1.42(+1.03%) |
Aug 10, 2016 | 138.57 | 138.70 | 137.35 | 137.50 | 1,953,470 | -1.06(-0.76%) |
Aug 09, 2016 | 137.77 | 139.53 | 137.77 | 138.56 | 2,308,270 | +0.52(+0.37%) |
Aug 08, 2016 | 137.43 | 139.02 | 137.35 | 138.05 | 2,673,540 | +0.63(+0.46%) |
Aug 05, 2016 | 135.44 | 137.45 | 134.97 | 137.42 | 3,156,544 | +3.43(+2.56%) |
Aug 04, 2016 | 134.14 | 134.71 | 133.45 | 133.99 | 2,365,785 | -0.25(-0.18%) |
Aug 03, 2016 | 132.64 | 134.76 | 132.41 | 134.24 | 2,694,840 | +1.93(+1.46%) |
Aug 02, 2016 | 133.66 | 134.34 | 131.72 | 132.31 | 3,753,957 | -1.80(-1.34%) |
Aug 01, 2016 | 134.64 | 135.58 | 133.89 | 134.10 | 2,731,677 | -0.53(-0.40%) |
Jul 29, 2016 | 135.23 | 135.81 | 134.50 | 134.64 | 2,816,950 | -1.46(-1.07%) |
Jul 28, 2016 | 135.80 | 136.46 | 134.66 | 136.10 | 2,415,001 | -0.39(-0.29%) |
Jul 27, 2016 | 136.66 | 137.49 | 136.00 | 136.49 | 2,733,636 | -0.15(-0.11%) |
Jul 26, 2016 | 136.22 | 136.92 | 135.16 | 136.63 | 2,533,452 | +0.55(+0.41%) |
Jul 25, 2016 | 135.34 | 136.78 | 135.32 | 136.08 | 2,307,280 | +0.08(+0.06%) |
Jul 22, 2016 | 135.89 | 136.27 | 135.53 | 136.00 | 2,136,951 | +0.31(+0.23%) |
Jul 21, 2016 | 137.10 | 137.26 | 135.45 | 135.69 | 3,535,277 | -1.46(-1.06%) |
Jul 20, 2016 | 137.81 | 138.10 | 134.99 | 137.15 | 4,184,770 | +0.31(+0.22%) |
Jul 19, 2016 | 137.36 | 139.11 | 136.27 | 136.84 | 6,369,099 | -1.63(-1.18%) |
Jul 18, 2016 | 137.65 | 139.12 | 137.35 | 138.47 | 5,581,115 | +1.43(+1.05%) |
Jul 15, 2016 | 138.07 | 138.31 | 136.24 | 137.04 | 3,631,072 | -0.76(-0.55%) |
Jul 14, 2016 | 135.89 | 138.39 | 135.66 | 137.80 | 6,000,424 | +3.92(+2.92%) |
Jul 13, 2016 | 133.10 | 134.18 | 132.38 | 133.88 | 5,044,043 | +0.85(+0.64%) |
Jul 12, 2016 | 130.56 | 133.32 | 130.49 | 133.04 | 6,038,393 | +4.01(+3.11%) |
Jul 11, 2016 | 128.43 | 129.70 | 128.34 | 129.03 | 3,588,174 | +1.54(+1.20%) |
Jul 08, 2016 | 126.63 | 127.95 | 124.63 | 127.49 | 3,870,521 | +2.86(+2.30%) |
Jul 07, 2016 | 123.78 | 125.55 | 123.71 | 124.63 | 3,040,882 | +1.20(+0.98%) |
Jul 06, 2016 | 121.18 | 123.73 | 120.91 | 123.42 | 3,469,544 | +0.96(+0.78%) |
Jul 05, 2016 | 124.39 | 124.58 | 121.51 | 122.46 | 4,650,697 | -3.22(-2.56%) |
Jul 01, 2016 | 125.89 | 125.69 | 125.69 | 125.69 | 3,652,773 | -0.28(-0.22%) |
Jun 30, 2016 | 124.35 | 126.22 | 123.24 | 125.97 | 5,341,478 | +2.61(+2.12%) |
Jun 29, 2016 | 121.74 | 123.40 | 121.17 | 123.35 | 4,486,245 | +2.62(+2.17%) |
Jun 28, 2016 | 120.56 | 120.91 | 118.54 | 120.73 | 5,945,694 | +2.46(+2.08%) |
Jun 27, 2016 | 118.75 | 119.73 | 117.17 | 118.28 | 8,723,703 | -1.99(-1.66%) |
Jun 24, 2016 | 121.26 | 124.13 | 119.47 | 120.27 | 11,137,403 | -9.16(-7.07%) |
Jun 23, 2016 | 127.64 | 129.54 | 127.29 | 129.42 | 3,467,441 | +3.83(+3.05%) |
Jun 22, 2016 | 125.48 | 127.27 | 125.47 | 125.59 | 2,931,851 | -0.18(-0.14%) |
Jun 21, 2016 | 125.90 | 126.18 | 124.73 | 125.77 | 2,860,037 | +0.51(+0.41%) |
Jun 20, 2016 | 125.90 | 127.59 | 125.12 | 125.26 | 3,936,550 | +1.79(+1.45%) |
Jun 17, 2016 | 124.31 | 125.67 | 123.32 | 123.47 | 5,067,895 | -0.84(-0.67%) |
Jun 16, 2016 | 122.93 | 124.62 | 121.68 | 124.31 | 4,123,447 | +0.40(+0.32%) |
Jun 15, 2016 | 124.76 | 126.07 | 123.69 | 123.91 | 3,515,561 | -0.02(-0.02%) |
Jun 14, 2016 | 125.66 | 126.36 | 123.31 | 123.94 | 5,979,765 | -2.07(-1.64%) |
Jun 13, 2016 | 126.32 | 128.28 | 125.97 | 126.01 | 3,993,508 | -1.07(-0.84%) |
Jun 10, 2016 | 128.31 | 128.58 | 126.81 | 127.08 | 5,114,125 | -2.78(-2.14%) |
Jun 09, 2016 | 130.38 | 130.81 | 129.26 | 129.86 | 3,198,904 | -1.25(-0.95%) |
Jun 08, 2016 | 131.58 | 132.75 | 130.48 | 131.10 | 2,862,453 | -0.45(-0.34%) |
Jun 07, 2016 | 133.27 | 133.50 | 131.55 | 131.55 | 2,935,313 | -1.60(-1.20%) |
Jun 06, 2016 | 132.47 | 133.87 | 132.06 | 133.16 | 2,996,341 | +1.18(+0.89%) |
Jun 03, 2016 | 132.14 | 132.71 | 130.44 | 131.98 | 5,106,570 | -3.06(-2.27%) |
Jun 02, 2016 | 135.77 | 135.93 | 134.34 | 135.04 | 2,662,234 | -0.59(-0.43%) |