Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 149.04 | 149.04 | 146.87 | 147.36 | 1,389,223 | -1.89(-1.26%) |
Aug 30, 2016 | 149.16 | 150.19 | 148.24 | 149.25 | 952,829 | -0.58(-0.39%) |
Aug 29, 2016 | 149.00 | 149.95 | 148.88 | 149.83 | 750,799 | +1.09(+0.73%) |
Aug 26, 2016 | 149.87 | 151.52 | 148.50 | 148.74 | 897,411 | -0.99(-0.66%) |
Aug 25, 2016 | 149.69 | 150.53 | 149.11 | 149.73 | 967,328 | +0.07(+0.05%) |
Aug 24, 2016 | 149.15 | 150.01 | 149.11 | 149.66 | 773,161 | +0.21(+0.14%) |
Aug 23, 2016 | 149.43 | 149.67 | 149.14 | 149.44 | 652,848 | +0.53(+0.36%) |
Aug 22, 2016 | 148.85 | 149.77 | 148.51 | 148.91 | 907,338 | +0.25(+0.17%) |
Aug 19, 2016 | 148.21 | 148.81 | 147.99 | 148.66 | 665,786 | +0.21(+0.14%) |
Aug 18, 2016 | 148.47 | 149.02 | 148.18 | 148.46 | 1,176,685 | -0.02(-0.01%) |
Aug 17, 2016 | 148.08 | 148.63 | 146.70 | 148.47 | 667,190 | +0.74(+0.50%) |
Aug 16, 2016 | 147.68 | 148.63 | 147.67 | 147.74 | 726,048 | -0.48(-0.32%) |
Aug 15, 2016 | 148.60 | 148.62 | 147.79 | 148.21 | 765,598 | -0.46(-0.31%) |
Aug 12, 2016 | 148.42 | 149.07 | 148.05 | 148.67 | 824,528 | +0.33(+0.22%) |
Aug 11, 2016 | 149.53 | 150.40 | 148.28 | 148.34 | 706,935 | -0.87(-0.58%) |
Aug 10, 2016 | 148.07 | 149.33 | 147.95 | 149.21 | 846,706 | +1.31(+0.89%) |
Aug 09, 2016 | 146.17 | 149.72 | 146.09 | 147.90 | 920,315 | +1.80(+1.23%) |
Aug 08, 2016 | 146.38 | 146.42 | 145.08 | 146.10 | 634,076 | -0.03(-0.02%) |
Aug 05, 2016 | 146.64 | 147.84 | 145.93 | 146.13 | 975,867 | -0.48(-0.33%) |
Aug 04, 2016 | 146.25 | 147.02 | 145.96 | 146.61 | 760,019 | +0.82(+0.57%) |
Aug 03, 2016 | 145.98 | 146.00 | 145.17 | 145.79 | 706,290 | +0.06(+0.04%) |
Aug 02, 2016 | 146.94 | 147.01 | 145.39 | 145.72 | 1,058,578 | -1.16(-0.79%) |
Aug 01, 2016 | 147.79 | 148.39 | 146.61 | 146.89 | 1,056,875 | -0.63(-0.43%) |
Jul 29, 2016 | 146.67 | 148.04 | 146.56 | 147.52 | 894,116 | +0.93(+0.64%) |
Jul 28, 2016 | 146.19 | 146.96 | 145.44 | 146.59 | 909,646 | +0.56(+0.38%) |
Jul 27, 2016 | 148.28 | 148.48 | 144.94 | 146.03 | 1,411,207 | -2.17(-1.46%) |
Jul 26, 2016 | 149.18 | 149.38 | 147.73 | 148.20 | 837,978 | -0.83(-0.56%) |
Jul 25, 2016 | 150.23 | 150.42 | 148.54 | 149.03 | 589,155 | -1.20(-0.80%) |
Jul 22, 2016 | 148.37 | 150.65 | 148.37 | 150.23 | 932,248 | +2.03(+1.37%) |
Jul 21, 2016 | 148.14 | 148.60 | 147.37 | 148.20 | 1,059,238 | -0.85(-0.57%) |
Jul 20, 2016 | 147.28 | 149.14 | 146.42 | 149.05 | 1,409,793 | +2.09(+1.42%) |
Jul 19, 2016 | 145.87 | 147.71 | 145.72 | 146.96 | 961,844 | +0.80(+0.55%) |
Jul 18, 2016 | 145.82 | 146.50 | 145.38 | 146.16 | 759,837 | +0.03(+0.02%) |
Jul 15, 2016 | 146.41 | 147.07 | 146.06 | 146.14 | 1,039,556 | +0.16(+0.11%) |
Jul 14, 2016 | 146.95 | 147.84 | 145.67 | 145.98 | 1,117,348 | -0.55(-0.37%) |
Jul 13, 2016 | 146.61 | 147.59 | 146.30 | 146.52 | 1,105,806 | -0.19(-0.13%) |
Jul 12, 2016 | 147.94 | 148.01 | 145.70 | 146.71 | 1,545,188 | -0.43(-0.29%) |
Jul 11, 2016 | 148.31 | 148.58 | 146.90 | 147.14 | 1,492,933 | -1.59(-1.07%) |
Jul 08, 2016 | 149.43 | 148.75 | 148.18 | 148.74 | 1,135,076 | -0.02(-0.01%) |
Jul 07, 2016 | 148.75 | 149.25 | 148.36 | 148.75 | 1,605,148 | +0.60(+0.41%) |
Jul 06, 2016 | 148.46 | 149.60 | 147.88 | 148.15 | 1,972,642 | -0.50(-0.34%) |
Jul 05, 2016 | 147.00 | 149.64 | 146.06 | 148.66 | 1,757,616 | +2.05(+1.40%) |
Jul 01, 2016 | 148.51 | 146.60 | 146.60 | 146.60 | 2,142,397 | -1.60(-1.08%) |
Jun 30, 2016 | 147.31 | 148.94 | 145.47 | 148.21 | 4,985,683 | +5.38(+3.77%) |
Jun 29, 2016 | 142.52 | 143.72 | 141.50 | 142.82 | 2,767,331 | +1.56(+1.10%) |
Jun 28, 2016 | 138.42 | 141.37 | 137.58 | 141.26 | 2,609,219 | +4.08(+2.97%) |
Jun 27, 2016 | 136.56 | 137.72 | 135.78 | 137.19 | 1,664,709 | +0.51(+0.37%) |
Jun 24, 2016 | 135.21 | 138.89 | 135.21 | 136.68 | 4,231,387 | -3.10(-2.22%) |
Jun 23, 2016 | 138.90 | 139.81 | 138.09 | 139.78 | 1,339,752 | +2.10(+1.52%) |
Jun 22, 2016 | 138.75 | 139.57 | 137.54 | 137.68 | 1,582,175 | -1.07(-0.77%) |
Jun 21, 2016 | 139.15 | 139.56 | 138.29 | 138.75 | 1,343,072 | +0.46(+0.33%) |
Jun 20, 2016 | 139.66 | 139.94 | 138.29 | 138.29 | 1,586,401 | +0.25(+0.18%) |
Jun 17, 2016 | 139.34 | 139.79 | 137.84 | 138.04 | 2,166,522 | -2.43(-1.73%) |
Jun 16, 2016 | 138.78 | 140.54 | 138.44 | 140.47 | 1,082,731 | +0.47(+0.33%) |
Jun 15, 2016 | 141.24 | 141.72 | 139.11 | 140.00 | 1,331,931 | -0.79(-0.56%) |
Jun 14, 2016 | 138.49 | 141.52 | 138.49 | 140.79 | 3,020,730 | +3.80(+2.77%) |
Jun 13, 2016 | 137.10 | 137.96 | 136.61 | 136.99 | 1,382,611 | -0.47(-0.34%) |
Jun 10, 2016 | 137.24 | 137.90 | 136.87 | 137.45 | 1,082,680 | -0.63(-0.45%) |
Jun 09, 2016 | 138.18 | 138.37 | 137.10 | 138.08 | 1,268,881 | +0.04(+0.03%) |
Jun 08, 2016 | 135.66 | 139.00 | 135.30 | 138.05 | 2,179,086 | +2.64(+1.95%) |
Jun 07, 2016 | 136.20 | 137.31 | 133.75 | 135.40 | 4,114,336 | -3.58(-2.57%) |
Jun 06, 2016 | 137.50 | 139.13 | 137.50 | 138.98 | 1,219,899 | +1.52(+1.11%) |
Jun 03, 2016 | 137.77 | 138.42 | 137.13 | 137.45 | 1,116,860 | -0.67(-0.49%) |
Jun 02, 2016 | 137.60 | 138.64 | 136.95 | 138.13 | 1,125,317 | +0.30(+0.22%) |