Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 187.81 | 187.84 | 186.53 | 187.49 | 798,662 | -0.49(-0.26%) |
Aug 30, 2016 | 188.60 | 189.00 | 187.34 | 187.98 | 805,771 | -0.42(-0.23%) |
Aug 29, 2016 | 187.12 | 188.93 | 186.92 | 188.41 | 666,290 | +1.03(+0.55%) |
Aug 26, 2016 | 188.97 | 189.84 | 186.66 | 187.37 | 915,132 | -1.33(-0.71%) |
Aug 25, 2016 | 186.96 | 189.34 | 186.21 | 188.71 | 939,474 | +0.30(+0.16%) |
Aug 24, 2016 | 188.25 | 188.93 | 186.78 | 188.41 | 1,089,707 | -0.44(-0.23%) |
Aug 23, 2016 | 192.67 | 192.72 | 188.60 | 188.84 | 1,176,594 | -3.31(-1.72%) |
Aug 22, 2016 | 191.37 | 192.67 | 190.84 | 192.16 | 654,884 | +0.74(+0.39%) |
Aug 19, 2016 | 191.49 | 192.36 | 190.84 | 191.42 | 756,625 | -0.63(-0.33%) |
Aug 18, 2016 | 192.37 | 192.81 | 191.65 | 192.05 | 542,144 | -0.36(-0.19%) |
Aug 17, 2016 | 191.36 | 192.58 | 190.69 | 192.41 | 1,195,015 | +1.28(+0.67%) |
Aug 16, 2016 | 192.76 | 193.21 | 190.54 | 191.13 | 707,560 | -2.39(-1.23%) |
Aug 15, 2016 | 192.03 | 194.14 | 191.79 | 193.52 | 781,333 | +1.41(+0.73%) |
Aug 12, 2016 | 191.92 | 192.32 | 191.05 | 192.11 | 634,911 | +0.19(+0.10%) |
Aug 11, 2016 | 191.59 | 192.22 | 190.61 | 191.92 | 931,850 | +0.71(+0.37%) |
Aug 10, 2016 | 190.97 | 191.54 | 190.19 | 191.21 | 728,106 | +0.39(+0.20%) |
Aug 09, 2016 | 190.52 | 190.91 | 190.09 | 190.82 | 557,342 | +0.59(+0.31%) |
Aug 08, 2016 | 192.67 | 192.67 | 189.79 | 190.23 | 831,173 | -2.53(-1.32%) |
Aug 05, 2016 | 192.49 | 193.22 | 192.08 | 192.76 | 684,967 | +0.54(+0.28%) |
Aug 04, 2016 | 193.04 | 193.65 | 191.95 | 192.23 | 623,159 | -0.28(-0.15%) |
Aug 03, 2016 | 192.76 | 193.27 | 191.75 | 192.51 | 921,683 | -0.02(-0.01%) |
Aug 02, 2016 | 190.77 | 192.81 | 190.06 | 192.53 | 1,207,817 | +1.75(+0.92%) |
Aug 01, 2016 | 190.04 | 191.65 | 189.96 | 190.77 | 1,361,978 | +0.05(+0.03%) |
Jul 29, 2016 | 191.25 | 191.88 | 190.70 | 190.72 | 873,968 | -0.53(-0.28%) |
Jul 28, 2016 | 191.73 | 192.70 | 189.83 | 191.25 | 1,384,825 | -0.51(-0.27%) |
Jul 27, 2016 | 195.50 | 195.71 | 190.34 | 191.76 | 1,617,114 | -0.48(-0.25%) |
Jul 26, 2016 | 193.00 | 193.57 | 191.89 | 192.24 | 1,163,591 | -0.69(-0.36%) |
Jul 25, 2016 | 193.19 | 193.19 | 191.50 | 192.92 | 1,042,809 | -0.41(-0.21%) |
Jul 22, 2016 | 191.62 | 193.63 | 191.05 | 193.34 | 924,796 | +1.22(+0.64%) |
Jul 21, 2016 | 196.15 | 196.17 | 191.27 | 192.11 | 1,189,488 | -3.82(-1.95%) |
Jul 20, 2016 | 195.67 | 196.52 | 195.01 | 195.93 | 1,458,684 | +0.88(+0.45%) |
Jul 19, 2016 | 194.57 | 197.31 | 192.04 | 195.05 | 2,419,022 | +0.65(+0.33%) |
Jul 18, 2016 | 195.58 | 195.59 | 194.29 | 194.40 | 1,030,766 | -0.57(-0.29%) |
Jul 15, 2016 | 195.45 | 195.45 | 194.36 | 194.97 | 1,982,894 | +0.29(+0.15%) |
Jul 14, 2016 | 196.43 | 196.50 | 194.41 | 194.68 | 1,382,094 | -0.57(-0.29%) |
Jul 13, 2016 | 194.68 | 195.44 | 194.12 | 195.25 | 1,704,763 | +1.15(+0.59%) |
Jul 12, 2016 | 195.81 | 196.03 | 193.91 | 194.10 | 1,084,381 | -1.31(-0.67%) |
Jul 11, 2016 | 195.71 | 197.03 | 195.11 | 195.41 | 1,486,027 | -0.01(-0.00%) |
Jul 08, 2016 | 195.01 | 195.62 | 194.13 | 195.42 | 2,040,138 | +1.29(+0.67%) |
Jul 07, 2016 | 194.92 | 195.47 | 193.52 | 194.13 | 857,554 | -1.08(-0.55%) |
Jul 06, 2016 | 195.14 | 195.51 | 193.93 | 195.21 | 967,209 | +0.16(+0.08%) |
Jul 05, 2016 | 195.06 | 195.67 | 194.22 | 195.05 | 1,093,251 | -0.22(-0.11%) |
Jul 01, 2016 | 195.89 | 195.27 | 195.27 | 195.27 | 857,794 | -0.42(-0.22%) |
Jun 30, 2016 | 191.86 | 196.43 | 191.85 | 195.69 | 1,687,732 | +4.44(+2.32%) |
Jun 29, 2016 | 191.22 | 191.59 | 190.17 | 191.26 | 1,272,630 | +0.98(+0.51%) |
Jun 28, 2016 | 189.41 | 190.32 | 187.42 | 190.28 | 1,210,454 | +1.74(+0.92%) |
Jun 27, 2016 | 186.55 | 188.75 | 184.96 | 188.54 | 1,706,824 | +1.27(+0.68%) |
Jun 24, 2016 | 184.00 | 189.28 | 183.38 | 187.27 | 3,617,178 | -1.75(-0.93%) |
Jun 23, 2016 | 190.72 | 190.72 | 188.27 | 189.02 | 630,052 | -0.17(-0.09%) |
Jun 22, 2016 | 189.81 | 190.18 | 189.09 | 189.19 | 618,420 | +0.04(+0.02%) |
Jun 21, 2016 | 190.32 | 190.48 | 189.08 | 189.15 | 483,668 | -0.27(-0.14%) |
Jun 20, 2016 | 190.25 | 190.86 | 189.25 | 189.43 | 741,213 | +0.74(+0.39%) |
Jun 17, 2016 | 191.05 | 191.05 | 186.85 | 188.69 | 989,812 | -2.13(-1.12%) |
Jun 16, 2016 | 190.73 | 191.15 | 188.69 | 190.82 | 820,352 | -0.40(-0.21%) |
Jun 15, 2016 | 191.65 | 191.93 | 190.71 | 191.21 | 616,682 | +0.25(+0.13%) |
Jun 14, 2016 | 188.09 | 191.13 | 188.09 | 190.97 | 569,321 | +1.64(+0.86%) |
Jun 13, 2016 | 190.76 | 191.18 | 189.16 | 189.33 | 557,343 | -2.03(-1.06%) |
Jun 10, 2016 | 191.52 | 192.38 | 190.92 | 191.36 | 517,996 | -1.07(-0.56%) |
Jun 09, 2016 | 191.20 | 192.57 | 190.77 | 192.44 | 523,885 | +0.81(+0.42%) |
Jun 08, 2016 | 189.90 | 191.90 | 189.48 | 191.63 | 677,299 | +1.73(+0.91%) |
Jun 07, 2016 | 189.74 | 190.77 | 189.74 | 189.89 | 795,241 | +0.22(+0.12%) |
Jun 06, 2016 | 189.49 | 190.33 | 189.13 | 189.67 | 642,368 | +0.23(+0.12%) |
Jun 03, 2016 | 187.53 | 190.11 | 186.08 | 189.44 | 986,406 | +1.58(+0.84%) |
Jun 02, 2016 | 187.87 | 188.26 | 186.68 | 187.86 | 773,654 | +0.10(+0.05%) |