Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.15 | 121.39 | 120.26 | 120.70 | 3,197,981 | -0.73(-0.60%) |
Aug 30, 2016 | 121.79 | 122.16 | 120.87 | 121.43 | 2,284,254 | -0.36(-0.29%) |
Aug 29, 2016 | 121.72 | 122.47 | 121.09 | 121.79 | 2,610,319 | +0.58(+0.48%) |
Aug 26, 2016 | 122.14 | 122.70 | 120.65 | 121.21 | 3,474,266 | -0.60(-0.50%) |
Aug 25, 2016 | 123.99 | 123.99 | 121.57 | 121.81 | 4,385,708 | -2.28(-1.84%) |
Aug 24, 2016 | 125.98 | 126.05 | 123.78 | 124.09 | 2,851,441 | -1.90(-1.51%) |
Aug 23, 2016 | 126.63 | 126.75 | 125.76 | 125.99 | 2,587,312 | -0.07(-0.06%) |
Aug 22, 2016 | 126.08 | 126.87 | 125.73 | 126.06 | 1,789,961 | +0.04(+0.03%) |
Aug 19, 2016 | 125.67 | 126.20 | 125.29 | 126.02 | 2,198,108 | -0.11(-0.09%) |
Aug 18, 2016 | 125.69 | 126.73 | 125.34 | 126.13 | 1,772,630 | +0.41(+0.32%) |
Aug 17, 2016 | 125.35 | 125.89 | 124.79 | 125.73 | 2,084,146 | +0.56(+0.45%) |
Aug 16, 2016 | 125.23 | 125.65 | 124.50 | 125.17 | 1,903,163 | -0.48(-0.38%) |
Aug 15, 2016 | 126.83 | 126.97 | 125.53 | 125.65 | 2,670,330 | -1.12(-0.88%) |
Aug 12, 2016 | 126.12 | 127.00 | 125.54 | 126.76 | 2,015,211 | +0.22(+0.18%) |
Aug 11, 2016 | 126.20 | 126.92 | 125.49 | 126.54 | 2,093,677 | +0.39(+0.31%) |
Aug 10, 2016 | 125.87 | 126.28 | 125.03 | 126.15 | 2,103,561 | +0.33(+0.26%) |
Aug 09, 2016 | 126.47 | 126.99 | 125.70 | 125.82 | 2,412,803 | -0.28(-0.22%) |
Aug 08, 2016 | 126.52 | 126.93 | 125.86 | 126.10 | 2,081,172 | -0.76(-0.60%) |
Aug 05, 2016 | 127.16 | 127.35 | 126.34 | 126.86 | 2,254,430 | +0.25(+0.20%) |
Aug 04, 2016 | 126.96 | 127.29 | 126.21 | 126.61 | 2,131,266 | -0.15(-0.12%) |
Aug 03, 2016 | 127.16 | 127.42 | 126.36 | 126.76 | 2,213,225 | -0.26(-0.20%) |
Aug 02, 2016 | 127.59 | 127.73 | 126.28 | 127.02 | 3,019,756 | -0.30(-0.24%) |
Aug 01, 2016 | 127.24 | 127.90 | 126.91 | 127.32 | 2,811,946 | +0.27(+0.22%) |
Jul 29, 2016 | 125.85 | 127.66 | 125.63 | 127.05 | 3,685,410 | +0.39(+0.31%) |
Jul 28, 2016 | 125.42 | 126.90 | 125.27 | 126.66 | 2,836,964 | +0.96(+0.76%) |
Jul 27, 2016 | 125.25 | 126.28 | 124.13 | 125.70 | 3,025,334 | -0.02(-0.01%) |
Jul 26, 2016 | 125.93 | 126.15 | 125.11 | 125.72 | 3,007,336 | -0.03(-0.02%) |
Jul 25, 2016 | 127.36 | 127.66 | 125.46 | 125.74 | 3,072,079 | -1.74(-1.36%) |
Jul 22, 2016 | 127.48 | 127.77 | 126.80 | 127.48 | 3,040,445 | +0.73(+0.57%) |
Jul 21, 2016 | 126.61 | 127.52 | 126.10 | 126.75 | 3,947,577 | -0.13(-0.10%) |
Jul 20, 2016 | 127.29 | 128.18 | 126.70 | 126.89 | 6,187,407 | +0.38(+0.30%) |
Jul 19, 2016 | 124.87 | 126.54 | 123.61 | 126.51 | 6,002,813 | +1.63(+1.31%) |
Jul 18, 2016 | 125.77 | 125.89 | 123.87 | 124.87 | 4,695,916 | -0.52(-0.41%) |
Jul 15, 2016 | 125.67 | 126.67 | 125.15 | 125.39 | 4,225,261 | +0.44(+0.35%) |
Jul 14, 2016 | 126.33 | 126.74 | 124.63 | 124.95 | 3,382,168 | -0.57(-0.45%) |
Jul 13, 2016 | 125.06 | 125.62 | 124.14 | 125.52 | 3,567,082 | +1.44(+1.16%) |
Jul 12, 2016 | 125.00 | 125.05 | 123.65 | 124.08 | 4,858,102 | -0.41(-0.33%) |
Jul 11, 2016 | 125.34 | 125.63 | 124.22 | 124.49 | 4,603,215 | -0.84(-0.67%) |
Jul 08, 2016 | 125.72 | 124.92 | 124.08 | 125.34 | 4,063,886 | +0.42(+0.33%) |
Jul 07, 2016 | 126.31 | 126.57 | 124.16 | 124.92 | 3,962,486 | -1.40(-1.11%) |
Jul 06, 2016 | 125.08 | 126.83 | 125.07 | 126.32 | 4,602,458 | +0.73(+0.58%) |
Jul 05, 2016 | 124.34 | 125.90 | 124.23 | 125.59 | 4,225,958 | +0.62(+0.50%) |
Jul 01, 2016 | 125.24 | 124.97 | 124.97 | 124.97 | 3,248,965 | -0.30(-0.24%) |
Jun 30, 2016 | 124.81 | 125.37 | 124.42 | 125.27 | 5,332,270 | +0.60(+0.48%) |
Jun 29, 2016 | 124.03 | 124.81 | 123.85 | 124.67 | 4,175,499 | +1.61(+1.31%) |
Jun 28, 2016 | 122.62 | 123.40 | 122.13 | 123.06 | 4,689,063 | +1.42(+1.17%) |
Jun 27, 2016 | 120.79 | 121.89 | 120.20 | 121.64 | 4,538,334 | -0.16(-0.13%) |
Jun 24, 2016 | 120.36 | 122.98 | 119.91 | 121.80 | 5,044,001 | -1.69(-1.37%) |
Jun 23, 2016 | 123.63 | 124.19 | 122.44 | 123.49 | 2,983,316 | +1.14(+0.94%) |
Jun 22, 2016 | 122.83 | 123.80 | 122.11 | 122.35 | 2,677,229 | -0.26(-0.21%) |
Jun 21, 2016 | 123.50 | 123.53 | 122.50 | 122.60 | 2,278,419 | -0.29(-0.24%) |
Jun 20, 2016 | 123.52 | 124.07 | 122.56 | 122.90 | 4,206,073 | +0.74(+0.60%) |
Jun 17, 2016 | 123.11 | 123.19 | 121.15 | 122.16 | 4,994,241 | -0.86(-0.70%) |
Jun 16, 2016 | 121.73 | 123.22 | 121.00 | 123.02 | 3,579,917 | +1.24(+1.02%) |
Jun 15, 2016 | 122.20 | 122.58 | 121.59 | 121.78 | 2,670,593 | +0.01(+0.01%) |
Jun 14, 2016 | 121.77 | 122.11 | 121.30 | 121.77 | 3,363,616 | -0.19(-0.16%) |
Jun 13, 2016 | 122.76 | 123.76 | 121.95 | 121.96 | 3,185,764 | -1.02(-0.83%) |
Jun 10, 2016 | 123.87 | 123.99 | 122.44 | 122.97 | 3,176,892 | -1.27(-1.02%) |
Jun 09, 2016 | 124.08 | 124.41 | 123.24 | 124.25 | 4,169,484 | +0.25(+0.20%) |
Jun 08, 2016 | 121.23 | 124.43 | 121.00 | 124.00 | 6,998,301 | +3.06(+2.53%) |
Jun 07, 2016 | 122.02 | 122.32 | 120.90 | 120.94 | 3,332,449 | -1.07(-0.88%) |
Jun 06, 2016 | 120.92 | 122.22 | 120.56 | 122.01 | 3,351,529 | +1.16(+0.96%) |
Jun 03, 2016 | 119.77 | 121.10 | 119.36 | 120.86 | 4,105,152 | +0.71(+0.59%) |
Jun 02, 2016 | 118.58 | 120.25 | 118.36 | 120.15 | 4,545,876 | +1.33(+1.12%) |