Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 162.38 | 164.71 | 159.07 | 162.37 | 11,854 | -0.73(-0.45%) |
Aug 30, 2016 | 162.26 | 164.30 | 161.76 | 163.10 | 7,860 | +2.18(+1.35%) |
Aug 29, 2016 | 159.12 | 163.55 | 159.12 | 160.92 | 11,912 | +1.41(+0.88%) |
Aug 26, 2016 | 159.74 | 160.24 | 156.21 | 159.52 | 5,829 | +0.80(+0.50%) |
Aug 25, 2016 | 161.36 | 162.55 | 157.36 | 158.72 | 14,732 | -3.24(-2.00%) |
Aug 24, 2016 | 161.59 | 162.46 | 160.84 | 161.95 | 16,231 | +0.05(+0.03%) |
Aug 23, 2016 | 163.76 | 164.99 | 161.57 | 161.91 | 15,644 | -2.89(-1.76%) |
Aug 22, 2016 | 162.21 | 164.98 | 161.69 | 164.80 | 6,954 | +0.73(+0.45%) |
Aug 19, 2016 | 165.00 | 165.00 | 162.92 | 164.07 | 7,510 | -1.24(-0.75%) |
Aug 18, 2016 | 163.59 | 165.40 | 162.43 | 165.31 | 22,443 | +2.22(+1.36%) |
Aug 17, 2016 | 161.36 | 163.56 | 160.65 | 163.08 | 11,767 | +1.60(+0.99%) |
Aug 16, 2016 | 161.73 | 163.56 | 161.02 | 161.48 | 7,671 | -0.93(-0.57%) |
Aug 15, 2016 | 161.30 | 163.56 | 160.78 | 162.41 | 14,550 | +1.11(+0.69%) |
Aug 12, 2016 | 158.53 | 161.30 | 156.21 | 161.30 | 13,587 | +1.14(+0.71%) |
Aug 11, 2016 | 161.54 | 163.56 | 160.16 | 160.16 | 13,203 | -1.10(-0.68%) |
Aug 10, 2016 | 162.11 | 162.18 | 159.89 | 161.26 | 8,278 | -1.29(-0.79%) |
Aug 09, 2016 | 163.78 | 165.40 | 160.80 | 162.55 | 11,137 | -1.07(-0.65%) |
Aug 08, 2016 | 160.80 | 166.09 | 160.80 | 163.62 | 24,529 | +2.82(+1.75%) |
Aug 05, 2016 | 159.25 | 160.80 | 157.13 | 160.79 | 11,739 | +2.09(+1.31%) |
Aug 04, 2016 | 154.37 | 159.88 | 152.99 | 158.71 | 14,336 | +4.34(+2.81%) |
Aug 03, 2016 | 149.59 | 155.29 | 149.59 | 154.37 | 7,124 | +5.32(+3.57%) |
Aug 02, 2016 | 144.57 | 150.64 | 143.35 | 149.05 | 14,765 | +5.16(+3.58%) |
Aug 01, 2016 | 147.70 | 148.89 | 143.57 | 143.90 | 12,070 | -3.12(-2.12%) |
Jul 29, 2016 | 148.13 | 148.41 | 144.49 | 147.02 | 15,073 | -0.62(-0.42%) |
Jul 28, 2016 | 149.09 | 151.11 | 147.36 | 147.65 | 5,805 | -2.33(-1.56%) |
Jul 27, 2016 | 152.99 | 153.18 | 148.86 | 149.98 | 12,321 | -2.09(-1.38%) |
Jul 26, 2016 | 154.24 | 155.20 | 152.07 | 152.07 | 9,977 | -3.67(-2.35%) |
Jul 25, 2016 | 155.08 | 155.74 | 153.45 | 155.74 | 7,303 | -0.46(-0.29%) |
Jul 22, 2016 | 153.31 | 156.21 | 152.50 | 156.20 | 4,539 | +1.83(+1.18%) |
Jul 21, 2016 | 154.48 | 155.29 | 153.44 | 154.37 | 4,352 | -0.92(-0.59%) |
Jul 20, 2016 | 155.47 | 155.47 | 152.12 | 155.29 | 8,146 | -0.90(-0.58%) |
Jul 19, 2016 | 155.29 | 156.19 | 151.63 | 156.19 | 4,291 | +0.90(+0.58%) |
Jul 18, 2016 | 154.76 | 155.86 | 154.69 | 155.29 | 4,254 | -0.90(-0.58%) |
Jul 15, 2016 | 154.37 | 156.20 | 152.90 | 156.19 | 3,344 | +1.05(+0.67%) |
Jul 14, 2016 | 155.38 | 157.12 | 154.15 | 155.14 | 7,632 | -0.56(-0.36%) |
Jul 13, 2016 | 156.21 | 157.49 | 154.02 | 155.70 | 9,571 | -1.24(-0.79%) |
Jul 12, 2016 | 154.19 | 157.60 | 154.19 | 156.94 | 14,377 | +0.74(+0.48%) |
Jul 11, 2016 | 157.65 | 157.67 | 154.01 | 156.20 | 8,982 | -1.48(-0.94%) |
Jul 08, 2016 | 156.50 | 157.94 | 155.26 | 157.68 | 6,573 | +0.49(+0.31%) |
Jul 07, 2016 | 156.21 | 158.05 | 155.35 | 157.19 | 8,515 | +0.98(+0.63%) |
Jul 06, 2016 | 154.65 | 156.65 | 151.62 | 156.21 | 5,906 | +0.74(+0.47%) |
Jul 05, 2016 | 155.93 | 155.93 | 154.75 | 155.47 | 2,548 | -2.11(-1.34%) |
Jul 01, 2016 | 153.20 | 157.59 | 157.59 | 157.59 | 6,856 | +2.62(+1.69%) |
Jun 30, 2016 | 153.78 | 155.45 | 149.22 | 154.97 | 3,102 | +0.60(+0.39%) |
Jun 29, 2016 | 150.59 | 154.69 | 149.87 | 154.37 | 11,179 | +3.68(+2.44%) |
Jun 28, 2016 | 150.43 | 150.72 | 148.86 | 150.70 | 7,943 | +0.67(+0.45%) |
Jun 27, 2016 | 150.15 | 151.52 | 148.08 | 150.03 | 11,768 | -1.58(-1.04%) |
Jun 24, 2016 | 152.26 | 155.93 | 151.34 | 151.61 | 18,101 | -3.00(-1.94%) |
Jun 23, 2016 | 159.78 | 159.78 | 154.61 | 154.61 | 13,472 | -3.84(-2.42%) |
Jun 22, 2016 | 157.89 | 159.29 | 156.15 | 158.45 | 13,038 | +0.78(+0.50%) |
Jun 21, 2016 | 155.70 | 159.36 | 155.70 | 157.67 | 13,603 | +1.00(+0.64%) |
Jun 20, 2016 | 155.34 | 157.12 | 154.34 | 156.67 | 12,113 | +0.52(+0.33%) |
Jun 17, 2016 | 153.78 | 156.15 | 153.78 | 156.15 | 5,932 | +0.92(+0.59%) |
Jun 16, 2016 | 153.50 | 155.23 | 149.40 | 155.23 | 6,756 | -0.06(-0.04%) |
Jun 15, 2016 | 152.53 | 156.67 | 151.62 | 155.29 | 9,355 | +1.84(+1.20%) |
Jun 14, 2016 | 151.21 | 153.45 | 149.35 | 153.45 | 8,242 | +0.74(+0.48%) |
Jun 13, 2016 | 151.74 | 156.21 | 151.00 | 152.72 | 5,401 | -0.11(-0.07%) |
Jun 10, 2016 | 156.21 | 156.21 | 152.08 | 152.83 | 10,324 | -2.97(-1.91%) |
Jun 09, 2016 | 156.33 | 158.79 | 155.29 | 155.80 | 11,443 | -1.39(-0.88%) |
Jun 08, 2016 | 158.41 | 158.67 | 156.83 | 157.18 | 10,356 | +0.17(+0.11%) |
Jun 07, 2016 | 158.23 | 158.75 | 157.02 | 157.02 | 10,950 | -0.72(-0.45%) |
Jun 06, 2016 | 156.22 | 158.04 | 154.32 | 157.74 | 17,299 | +0.09(+0.06%) |
Jun 03, 2016 | 153.78 | 157.64 | 153.67 | 157.64 | 10,114 | +2.63(+1.70%) |
Jun 02, 2016 | 159.93 | 159.95 | 152.53 | 155.01 | 12,051 | -4.87(-3.05%) |