Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 166.56 | 167.31 | 163.91 | 163.95 | 180,360 | -3.23(-1.93%) |
Aug 30, 2016 | 166.53 | 167.46 | 165.78 | 167.18 | 120,018 | +0.65(+0.39%) |
Aug 29, 2016 | 166.25 | 167.59 | 165.54 | 166.53 | 123,036 | +0.63(+0.38%) |
Aug 26, 2016 | 166.16 | 166.91 | 164.68 | 165.90 | 133,893 | -0.39(-0.23%) |
Aug 25, 2016 | 164.96 | 166.55 | 164.00 | 166.29 | 113,893 | +1.15(+0.70%) |
Aug 24, 2016 | 165.61 | 166.00 | 164.29 | 165.14 | 151,601 | -0.50(-0.30%) |
Aug 23, 2016 | 164.99 | 165.96 | 164.34 | 165.64 | 153,481 | +1.29(+0.78%) |
Aug 22, 2016 | 163.62 | 164.99 | 163.35 | 164.35 | 182,815 | +0.00(+0.00%) |
Aug 19, 2016 | 162.28 | 164.49 | 161.25 | 164.35 | 182,319 | +1.89(+1.16%) |
Aug 18, 2016 | 162.31 | 163.47 | 161.92 | 162.46 | 135,998 | +0.29(+0.18%) |
Aug 17, 2016 | 163.22 | 163.89 | 161.56 | 162.17 | 183,818 | -1.20(-0.73%) |
Aug 16, 2016 | 162.99 | 164.43 | 162.31 | 163.37 | 171,210 | -0.08(-0.05%) |
Aug 15, 2016 | 164.11 | 164.31 | 163.31 | 163.45 | 128,637 | -0.40(-0.24%) |
Aug 12, 2016 | 163.33 | 164.10 | 162.10 | 163.85 | 105,115 | +0.49(+0.30%) |
Aug 11, 2016 | 163.14 | 164.83 | 163.12 | 163.36 | 160,115 | +0.65(+0.40%) |
Aug 10, 2016 | 162.20 | 163.15 | 161.69 | 162.71 | 193,379 | +0.54(+0.33%) |
Aug 09, 2016 | 159.89 | 162.85 | 159.57 | 162.17 | 254,160 | +2.22(+1.39%) |
Aug 08, 2016 | 161.13 | 161.21 | 159.58 | 159.95 | 215,018 | -1.19(-0.74%) |
Aug 05, 2016 | 161.23 | 162.29 | 160.31 | 161.14 | 171,693 | +0.17(+0.11%) |
Aug 04, 2016 | 160.17 | 162.78 | 159.93 | 160.97 | 155,983 | +0.41(+0.26%) |
Aug 03, 2016 | 161.08 | 161.43 | 159.84 | 160.56 | 186,492 | -1.18(-0.73%) |
Aug 02, 2016 | 163.11 | 163.72 | 159.24 | 161.74 | 259,762 | -2.17(-1.32%) |
Aug 01, 2016 | 162.93 | 164.01 | 161.19 | 163.91 | 302,197 | +0.89(+0.55%) |
Jul 29, 2016 | 166.09 | 166.77 | 162.03 | 163.02 | 346,417 | -2.99(-1.80%) |
Jul 28, 2016 | 168.90 | 168.90 | 160.06 | 166.01 | 334,292 | +0.51(+0.31%) |
Jul 27, 2016 | 167.41 | 167.41 | 164.77 | 165.50 | 247,047 | -1.42(-0.85%) |
Jul 26, 2016 | 165.49 | 167.01 | 164.47 | 166.92 | 231,191 | +2.12(+1.29%) |
Jul 25, 2016 | 167.72 | 167.72 | 164.29 | 164.80 | 370,841 | -2.93(-1.75%) |
Jul 22, 2016 | 165.00 | 167.92 | 164.04 | 167.73 | 158,268 | +3.07(+1.86%) |
Jul 21, 2016 | 166.49 | 167.56 | 163.99 | 164.66 | 157,789 | -2.28(-1.37%) |
Jul 20, 2016 | 166.69 | 167.88 | 166.00 | 166.94 | 178,302 | +1.50(+0.91%) |
Jul 19, 2016 | 164.96 | 166.20 | 164.31 | 165.44 | 202,206 | -0.18(-0.11%) |
Jul 18, 2016 | 164.97 | 166.01 | 163.83 | 165.62 | 276,876 | +0.65(+0.39%) |
Jul 15, 2016 | 167.46 | 167.46 | 164.78 | 164.97 | 276,673 | -2.11(-1.26%) |
Jul 14, 2016 | 168.20 | 169.29 | 166.53 | 167.08 | 183,300 | +0.14(+0.08%) |
Jul 13, 2016 | 168.49 | 170.01 | 166.31 | 166.94 | 450,530 | -1.03(-0.61%) |
Jul 12, 2016 | 169.05 | 169.05 | 166.33 | 167.97 | 419,854 | +0.10(+0.06%) |
Jul 11, 2016 | 170.01 | 171.41 | 167.71 | 167.87 | 307,801 | -1.25(-0.74%) |
Jul 08, 2016 | 169.70 | 168.25 | 168.50 | 169.12 | 324,692 | +0.87(+0.52%) |
Jul 07, 2016 | 167.84 | 169.13 | 166.88 | 168.25 | 209,377 | +0.36(+0.21%) |
Jul 06, 2016 | 164.19 | 168.01 | 164.02 | 167.89 | 399,350 | +2.71(+1.64%) |
Jul 05, 2016 | 164.13 | 165.70 | 163.33 | 165.18 | 265,689 | +0.38(+0.23%) |
Jul 01, 2016 | 166.55 | 164.80 | 164.80 | 164.80 | 303,400 | -1.91(-1.15%) |
Jun 30, 2016 | 166.00 | 168.19 | 165.29 | 166.71 | 678,648 | +1.57(+0.95%) |
Jun 29, 2016 | 162.15 | 165.70 | 161.07 | 165.14 | 334,894 | +5.17(+3.23%) |
Jun 28, 2016 | 158.02 | 161.26 | 157.32 | 159.97 | 379,673 | +3.08(+1.96%) |
Jun 27, 2016 | 152.63 | 158.22 | 152.28 | 156.89 | 679,890 | +3.33(+2.17%) |
Jun 24, 2016 | 152.00 | 155.46 | 150.25 | 153.56 | 2,987,747 | -3.90(-2.48%) |
Jun 23, 2016 | 155.74 | 157.56 | 154.10 | 157.46 | 362,278 | +3.60(+2.34%) |
Jun 22, 2016 | 154.72 | 155.98 | 153.64 | 153.86 | 279,367 | -0.48(-0.31%) |
Jun 21, 2016 | 153.95 | 155.03 | 152.90 | 154.34 | 311,715 | +0.46(+0.30%) |
Jun 20, 2016 | 153.26 | 155.83 | 151.98 | 153.88 | 353,297 | +3.35(+2.23%) |
Jun 17, 2016 | 154.92 | 154.92 | 149.60 | 150.53 | 449,532 | -4.02(-2.60%) |
Jun 16, 2016 | 153.46 | 154.73 | 151.86 | 154.55 | 270,046 | -0.24(-0.16%) |
Jun 15, 2016 | 155.41 | 157.01 | 154.25 | 154.79 | 187,985 | -1.12(-0.72%) |
Jun 14, 2016 | 153.86 | 156.36 | 153.55 | 155.91 | 208,870 | +0.79(+0.51%) |
Jun 13, 2016 | 155.37 | 156.89 | 154.80 | 155.12 | 314,823 | -2.02(-1.29%) |
Jun 10, 2016 | 158.24 | 159.48 | 156.48 | 157.14 | 286,853 | -3.08(-1.92%) |
Jun 09, 2016 | 159.59 | 160.55 | 158.54 | 160.22 | 175,136 | -0.26(-0.16%) |
Jun 08, 2016 | 159.98 | 160.59 | 157.76 | 160.48 | 220,779 | +0.69(+0.43%) |
Jun 07, 2016 | 159.36 | 159.83 | 158.34 | 159.79 | 200,703 | +0.52(+0.33%) |
Jun 06, 2016 | 158.35 | 159.66 | 157.03 | 159.27 | 292,752 | +1.18(+0.75%) |
Jun 03, 2016 | 157.02 | 158.26 | 154.72 | 158.09 | 272,041 | +1.11(+0.71%) |
Jun 02, 2016 | 154.85 | 156.98 | 153.13 | 156.98 | 275,534 | +2.13(+1.38%) |