Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |
Aug 01, 2016 | 134.29 | 137.52 | 133.26 | 136.84 | 90,050 | +1.99(+1.47%) |
Jul 29, 2016 | 136.69 | 138.08 | 132.67 | 134.85 | 217,519 | -1.45(-1.06%) |
Jul 28, 2016 | 134.21 | 136.55 | 133.82 | 136.30 | 93,615 | +2.09(+1.56%) |
Jul 27, 2016 | 139.20 | 139.75 | 132.67 | 134.21 | 191,230 | -5.34(-3.83%) |
Jul 26, 2016 | 140.54 | 141.07 | 138.99 | 139.55 | 61,106 | -0.77(-0.55%) |
Jul 25, 2016 | 141.90 | 143.29 | 139.33 | 140.32 | 39,449 | -0.82(-0.58%) |
Jul 22, 2016 | 138.95 | 143.01 | 138.91 | 141.14 | 61,269 | +2.12(+1.52%) |
Jul 21, 2016 | 139.79 | 140.52 | 137.55 | 139.02 | 75,346 | -1.47(-1.04%) |
Jul 20, 2016 | 138.57 | 143.94 | 137.17 | 140.49 | 166,070 | +2.12(+1.53%) |
Jul 19, 2016 | 136.00 | 139.82 | 135.69 | 138.37 | 97,630 | +1.59(+1.16%) |
Jul 18, 2016 | 136.21 | 137.06 | 133.79 | 136.78 | 135,950 | +0.55(+0.40%) |
Jul 15, 2016 | 138.38 | 139.22 | 135.02 | 136.23 | 171,748 | -2.15(-1.55%) |
Jul 14, 2016 | 139.36 | 140.62 | 137.22 | 138.38 | 144,472 | -0.49(-0.35%) |
Jul 13, 2016 | 137.87 | 140.19 | 136.88 | 138.87 | 77,225 | +0.43(+0.31%) |
Jul 12, 2016 | 137.95 | 140.02 | 136.22 | 138.44 | 102,492 | +0.49(+0.36%) |
Jul 11, 2016 | 136.74 | 139.58 | 136.71 | 137.95 | 57,429 | +0.59(+0.43%) |
Jul 08, 2016 | 136.55 | 139.08 | 136.42 | 137.37 | 72,594 | +0.96(+0.71%) |
Jul 07, 2016 | 136.57 | 137.48 | 135.47 | 136.40 | 44,343 | -1.09(-0.79%) |
Jul 05, 2016 | 136.96 | 138.80 | 134.92 | 137.49 | 84,147 | +0.59(+0.43%) |
Jul 01, 2016 | 138.92 | 136.90 | 136.90 | 136.90 | 79,971 | -2.50(-1.80%) |
Jun 30, 2016 | 135.49 | 139.46 | 135.30 | 139.41 | 130,352 | +4.68(+3.47%) |
Jun 29, 2016 | 133.57 | 135.53 | 133.57 | 134.73 | 102,829 | +2.35(+1.78%) |
Jun 28, 2016 | 134.46 | 134.77 | 131.75 | 132.38 | 112,321 | -1.00(-0.75%) |
Jun 27, 2016 | 131.58 | 135.47 | 130.47 | 133.38 | 131,164 | +0.47(+0.36%) |
Jun 24, 2016 | 127.75 | 133.63 | 125.92 | 132.90 | 137,170 | +0.44(+0.34%) |
Jun 23, 2016 | 133.12 | 133.73 | 131.82 | 132.46 | 61,842 | -0.12(-0.09%) |
Jun 22, 2016 | 133.18 | 133.18 | 131.40 | 132.58 | 70,992 | -0.80(-0.60%) |
Jun 21, 2016 | 135.30 | 135.30 | 132.12 | 133.39 | 68,503 | -1.24(-0.92%) |
Jun 20, 2016 | 134.04 | 135.44 | 131.54 | 134.62 | 111,349 | +1.78(+1.34%) |
Jun 17, 2016 | 132.41 | 133.77 | 131.52 | 132.85 | 212,946 | +0.00(+0.00%) |
Jun 16, 2016 | 124.20 | 133.03 | 122.89 | 132.85 | 252,472 | +7.73(+6.18%) |
Jun 15, 2016 | 121.63 | 126.64 | 120.37 | 125.11 | 191,465 | +4.79(+3.98%) |
Jun 14, 2016 | 117.68 | 121.91 | 116.29 | 120.32 | 151,017 | +2.87(+2.44%) |
Jun 13, 2016 | 115.61 | 119.06 | 113.91 | 117.46 | 129,755 | +2.21(+1.92%) |
Jun 10, 2016 | 114.58 | 115.44 | 113.25 | 115.25 | 74,730 | +0.12(+0.11%) |
Jun 09, 2016 | 117.45 | 117.92 | 114.62 | 115.12 | 100,829 | -2.36(-2.01%) |
Jun 08, 2016 | 116.90 | 118.12 | 116.31 | 117.49 | 106,136 | +0.43(+0.36%) |
Jun 07, 2016 | 119.56 | 119.83 | 116.62 | 117.06 | 142,719 | -2.01(-1.69%) |
Jun 06, 2016 | 117.32 | 120.68 | 117.21 | 119.07 | 125,157 | +1.60(+1.36%) |
Jun 03, 2016 | 117.73 | 118.90 | 116.71 | 117.48 | 63,426 | -0.28(-0.23%) |
Jun 02, 2016 | 118.80 | 118.82 | 116.76 | 117.75 | 89,556 | -0.34(-0.29%) |