Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 131.13 | 131.13 | 130.52 | 131.02 | 1,310,377 | -0.21(-0.16%) |
Aug 30, 2016 | 132.41 | 132.56 | 130.65 | 131.23 | 1,040,601 | -0.98(-0.74%) |
Aug 29, 2016 | 131.47 | 132.72 | 131.47 | 132.21 | 979,176 | +0.45(+0.34%) |
Aug 26, 2016 | 132.59 | 133.28 | 131.50 | 131.76 | 1,233,017 | -0.80(-0.61%) |
Aug 25, 2016 | 131.58 | 132.95 | 131.02 | 132.56 | 1,172,351 | +0.66(+0.50%) |
Aug 24, 2016 | 131.67 | 132.20 | 130.83 | 131.90 | 1,059,111 | -0.10(-0.08%) |
Aug 23, 2016 | 133.59 | 133.83 | 131.96 | 132.00 | 1,497,298 | -1.37(-1.03%) |
Aug 22, 2016 | 133.18 | 133.94 | 132.97 | 133.38 | 1,061,373 | +0.14(+0.11%) |
Aug 19, 2016 | 132.98 | 133.42 | 132.66 | 133.24 | 1,505,440 | -0.08(-0.06%) |
Aug 18, 2016 | 132.37 | 133.44 | 132.37 | 133.32 | 1,386,593 | +0.49(+0.37%) |
Aug 17, 2016 | 131.74 | 132.90 | 131.41 | 132.84 | 1,328,594 | +0.80(+0.61%) |
Aug 16, 2016 | 133.00 | 133.26 | 131.48 | 132.03 | 1,447,304 | -1.22(-0.92%) |
Aug 15, 2016 | 132.89 | 134.07 | 132.87 | 133.26 | 1,418,477 | +0.25(+0.19%) |
Aug 12, 2016 | 132.77 | 133.45 | 132.37 | 133.00 | 1,274,404 | -0.06(-0.05%) |
Aug 11, 2016 | 131.86 | 133.29 | 131.44 | 133.07 | 2,098,475 | +1.43(+1.09%) |
Aug 10, 2016 | 131.20 | 131.80 | 131.01 | 131.64 | 2,082,280 | +0.63(+0.48%) |
Aug 09, 2016 | 130.99 | 131.37 | 130.65 | 131.01 | 1,333,811 | +0.15(+0.11%) |
Aug 08, 2016 | 131.40 | 131.58 | 130.69 | 130.86 | 1,487,136 | -0.75(-0.57%) |
Aug 05, 2016 | 131.84 | 132.19 | 130.94 | 131.61 | 1,841,114 | +0.27(+0.21%) |
Aug 04, 2016 | 131.84 | 132.24 | 131.05 | 131.34 | 1,460,857 | -0.20(-0.15%) |
Aug 03, 2016 | 132.13 | 132.91 | 131.18 | 131.54 | 1,671,439 | -0.49(-0.37%) |
Aug 02, 2016 | 130.72 | 132.30 | 130.66 | 132.02 | 2,708,416 | +0.90(+0.68%) |
Aug 01, 2016 | 130.58 | 131.33 | 130.21 | 131.12 | 2,099,656 | +0.66(+0.51%) |
Jul 29, 2016 | 129.04 | 131.31 | 129.04 | 130.46 | 3,681,613 | +1.37(+1.06%) |
Jul 28, 2016 | 127.79 | 129.22 | 126.32 | 129.09 | 2,250,026 | +2.54(+2.01%) |
Jul 27, 2016 | 127.05 | 127.73 | 125.63 | 126.54 | 1,995,602 | -0.05(-0.04%) |
Jul 26, 2016 | 127.31 | 127.98 | 126.33 | 126.59 | 1,446,291 | -0.16(-0.13%) |
Jul 25, 2016 | 126.73 | 127.11 | 125.85 | 126.75 | 1,143,026 | -0.04(-0.03%) |
Jul 22, 2016 | 125.84 | 126.87 | 125.84 | 126.79 | 2,111,485 | +0.66(+0.52%) |
Jul 21, 2016 | 129.20 | 129.44 | 125.75 | 126.13 | 2,497,828 | -3.07(-2.37%) |
Jul 20, 2016 | 129.61 | 130.04 | 128.88 | 129.20 | 1,940,014 | +0.20(+0.15%) |
Jul 19, 2016 | 129.08 | 130.22 | 127.41 | 129.00 | 3,223,715 | -0.04(-0.03%) |
Jul 18, 2016 | 129.66 | 130.25 | 128.98 | 129.04 | 1,304,732 | -0.62(-0.48%) |
Jul 15, 2016 | 130.15 | 130.53 | 129.55 | 129.66 | 1,258,013 | +0.11(+0.09%) |
Jul 14, 2016 | 130.36 | 130.83 | 129.43 | 129.54 | 1,178,026 | -0.31(-0.24%) |
Jul 13, 2016 | 129.49 | 129.97 | 128.97 | 129.85 | 1,417,365 | +0.52(+0.40%) |
Jul 12, 2016 | 130.64 | 130.84 | 129.03 | 129.34 | 1,285,158 | -0.80(-0.62%) |
Jul 11, 2016 | 129.69 | 130.78 | 129.50 | 130.14 | 1,286,497 | +0.65(+0.51%) |
Jul 08, 2016 | 128.64 | 129.66 | 127.76 | 129.49 | 1,466,685 | +1.45(+1.13%) |
Jul 07, 2016 | 128.98 | 129.01 | 127.81 | 128.04 | 1,554,207 | -1.04(-0.80%) |
Jul 06, 2016 | 127.70 | 129.15 | 127.35 | 129.08 | 2,413,130 | +1.26(+0.99%) |
Jul 05, 2016 | 125.62 | 128.40 | 125.38 | 127.81 | 6,172,510 | +1.76(+1.39%) |
Jul 01, 2016 | 126.43 | 126.06 | 126.06 | 126.06 | 2,854,422 | -0.37(-0.29%) |
Jun 30, 2016 | 126.11 | 127.13 | 125.55 | 126.43 | 2,716,807 | +0.82(+0.65%) |
Jun 29, 2016 | 124.77 | 125.67 | 123.61 | 125.61 | 2,298,380 | +1.94(+1.56%) |
Jun 28, 2016 | 125.94 | 126.08 | 121.80 | 123.68 | 2,836,352 | -1.68(-1.34%) |
Jun 27, 2016 | 125.67 | 126.72 | 124.81 | 125.36 | 2,591,811 | -0.88(-0.70%) |
Jun 24, 2016 | 122.77 | 127.06 | 122.02 | 126.24 | 4,604,851 | +0.85(+0.68%) |
Jun 23, 2016 | 126.33 | 126.33 | 124.70 | 125.39 | 1,109,702 | +0.21(+0.17%) |
Jun 22, 2016 | 125.62 | 125.84 | 125.10 | 125.17 | 1,026,899 | +0.01(+0.01%) |
Jun 21, 2016 | 126.08 | 126.36 | 124.90 | 125.16 | 1,379,333 | -0.20(-0.16%) |
Jun 20, 2016 | 126.34 | 126.48 | 125.10 | 125.36 | 1,862,225 | +0.13(+0.10%) |
Jun 17, 2016 | 126.68 | 126.84 | 124.01 | 125.23 | 2,081,767 | -1.41(-1.11%) |
Jun 16, 2016 | 126.09 | 126.81 | 125.64 | 126.63 | 1,325,709 | +0.18(+0.14%) |
Jun 15, 2016 | 126.32 | 126.92 | 126.08 | 126.46 | 1,546,851 | +0.20(+0.16%) |
Jun 14, 2016 | 125.76 | 126.41 | 125.16 | 126.25 | 1,043,954 | +0.79(+0.63%) |
Jun 13, 2016 | 126.75 | 127.55 | 125.44 | 125.46 | 1,506,196 | -1.63(-1.28%) |
Jun 10, 2016 | 126.55 | 127.72 | 126.51 | 127.09 | 1,619,470 | +0.05(+0.04%) |
Jun 09, 2016 | 127.32 | 127.32 | 126.08 | 127.04 | 1,727,103 | +0.36(+0.29%) |
Jun 08, 2016 | 125.01 | 126.75 | 124.63 | 126.68 | 2,780,199 | +1.61(+1.29%) |
Jun 07, 2016 | 124.59 | 125.80 | 124.54 | 125.07 | 1,692,193 | +0.65(+0.52%) |
Jun 06, 2016 | 123.89 | 125.00 | 123.69 | 124.42 | 3,090,468 | -0.06(-0.05%) |
Jun 03, 2016 | 122.89 | 124.60 | 122.53 | 124.48 | 2,617,556 | +1.58(+1.29%) |
Jun 02, 2016 | 123.50 | 123.67 | 122.21 | 122.90 | 3,692,705 | +0.85(+0.70%) |