Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 147.06 | 147.21 | 145.26 | 146.22 | 184,312 | -1.01(-0.68%) |
Aug 30, 2016 | 146.20 | 147.25 | 145.46 | 147.23 | 257,107 | +1.33(+0.91%) |
Aug 29, 2016 | 144.79 | 146.43 | 144.06 | 145.89 | 194,470 | +1.29(+0.89%) |
Aug 26, 2016 | 145.27 | 146.14 | 144.02 | 144.60 | 207,846 | -0.22(-0.15%) |
Aug 25, 2016 | 144.26 | 144.91 | 143.55 | 144.82 | 205,223 | +0.70(+0.49%) |
Aug 24, 2016 | 143.78 | 144.84 | 143.36 | 144.12 | 227,753 | +0.25(+0.17%) |
Aug 23, 2016 | 144.30 | 144.59 | 143.78 | 143.88 | 242,523 | +0.02(+0.01%) |
Aug 22, 2016 | 142.12 | 143.86 | 142.11 | 143.86 | 305,106 | +1.15(+0.81%) |
Aug 19, 2016 | 142.44 | 143.12 | 142.03 | 142.71 | 244,398 | -0.21(-0.15%) |
Aug 18, 2016 | 142.33 | 143.57 | 141.88 | 142.91 | 281,183 | +1.02(+0.72%) |
Aug 17, 2016 | 141.39 | 142.21 | 140.65 | 141.90 | 307,024 | +0.22(+0.15%) |
Aug 16, 2016 | 142.92 | 143.62 | 141.49 | 141.68 | 301,181 | -1.53(-1.07%) |
Aug 15, 2016 | 143.80 | 143.80 | 142.22 | 143.22 | 303,787 | -0.88(-0.61%) |
Aug 12, 2016 | 144.35 | 144.35 | 142.86 | 144.09 | 199,357 | -0.46(-0.32%) |
Aug 11, 2016 | 143.97 | 144.87 | 143.30 | 144.56 | 205,012 | +0.79(+0.55%) |
Aug 10, 2016 | 143.29 | 143.80 | 142.52 | 143.77 | 233,670 | +0.65(+0.46%) |
Aug 09, 2016 | 144.70 | 144.88 | 142.71 | 143.12 | 382,135 | -0.97(-0.67%) |
Aug 08, 2016 | 143.55 | 144.19 | 141.89 | 144.09 | 377,964 | +0.64(+0.45%) |
Aug 05, 2016 | 142.60 | 144.34 | 142.08 | 143.44 | 381,884 | +1.50(+1.06%) |
Aug 04, 2016 | 141.28 | 142.53 | 140.88 | 141.94 | 375,335 | +0.92(+0.65%) |
Aug 03, 2016 | 140.41 | 141.23 | 139.75 | 141.03 | 233,212 | +0.25(+0.18%) |
Aug 02, 2016 | 141.66 | 141.85 | 140.33 | 140.77 | 287,570 | -1.23(-0.87%) |
Aug 01, 2016 | 142.29 | 143.12 | 141.63 | 142.01 | 271,280 | -0.34(-0.24%) |
Jul 29, 2016 | 143.93 | 144.34 | 142.30 | 142.34 | 390,930 | -1.97(-1.37%) |
Jul 28, 2016 | 142.26 | 144.87 | 142.26 | 144.31 | 556,813 | +1.93(+1.36%) |
Jul 27, 2016 | 140.48 | 142.44 | 140.48 | 142.38 | 724,034 | +1.93(+1.38%) |
Jul 26, 2016 | 138.37 | 140.48 | 137.39 | 140.45 | 591,682 | +2.41(+1.75%) |
Jul 25, 2016 | 137.11 | 138.09 | 136.75 | 138.03 | 292,135 | +0.42(+0.30%) |
Jul 22, 2016 | 135.86 | 138.00 | 135.78 | 137.61 | 267,787 | +1.27(+0.93%) |
Jul 21, 2016 | 136.91 | 137.73 | 136.25 | 136.34 | 287,102 | -0.74(-0.54%) |
Jul 20, 2016 | 137.43 | 137.82 | 136.39 | 137.08 | 411,998 | +0.04(+0.03%) |
Jul 19, 2016 | 136.08 | 137.49 | 135.26 | 137.04 | 330,527 | +1.60(+1.18%) |
Jul 18, 2016 | 135.91 | 136.17 | 132.11 | 135.44 | 806,159 | +1.09(+0.81%) |
Jul 15, 2016 | 133.60 | 134.56 | 132.87 | 134.35 | 416,183 | +1.03(+0.78%) |
Jul 14, 2016 | 135.07 | 135.29 | 133.22 | 133.32 | 448,363 | -1.17(-0.87%) |
Jul 13, 2016 | 134.76 | 134.91 | 134.21 | 134.49 | 380,831 | +0.08(+0.06%) |
Jul 12, 2016 | 134.32 | 135.22 | 133.91 | 134.41 | 383,220 | +0.70(+0.52%) |
Jul 11, 2016 | 134.53 | 135.18 | 133.71 | 133.71 | 352,750 | -0.11(-0.08%) |
Jul 08, 2016 | 132.08 | 134.12 | 131.91 | 133.82 | 339,894 | +2.75(+2.10%) |
Jul 07, 2016 | 131.88 | 132.63 | 130.52 | 131.07 | 275,491 | -1.10(-0.83%) |
Jul 06, 2016 | 129.54 | 132.64 | 129.36 | 132.17 | 442,281 | +2.67(+2.06%) |
Jul 05, 2016 | 129.03 | 129.88 | 128.82 | 129.50 | 246,790 | -0.05(-0.03%) |
Jul 01, 2016 | 129.39 | 129.54 | 129.54 | 129.54 | 339,281 | +0.09(+0.07%) |
Jun 30, 2016 | 125.69 | 129.50 | 125.53 | 129.45 | 452,742 | +3.92(+3.12%) |
Jun 29, 2016 | 126.83 | 127.24 | 125.14 | 125.53 | 524,638 | -0.03(-0.02%) |
Jun 28, 2016 | 124.72 | 125.68 | 124.31 | 125.56 | 420,324 | +1.55(+1.25%) |
Jun 27, 2016 | 125.79 | 125.87 | 122.95 | 124.01 | 896,907 | -2.92(-2.30%) |
Jun 24, 2016 | 123.92 | 126.99 | 123.18 | 126.93 | 887,438 | -1.43(-1.11%) |
Jun 23, 2016 | 126.50 | 128.46 | 126.15 | 128.36 | 476,556 | +2.98(+2.38%) |
Jun 22, 2016 | 125.61 | 126.57 | 125.14 | 125.38 | 237,670 | -0.18(-0.14%) |
Jun 21, 2016 | 125.71 | 125.94 | 124.59 | 125.56 | 424,427 | -0.04(-0.03%) |
Jun 20, 2016 | 123.58 | 125.94 | 123.52 | 125.60 | 319,022 | +3.28(+2.68%) |
Jun 17, 2016 | 122.07 | 123.17 | 121.77 | 122.32 | 587,218 | +0.24(+0.20%) |
Jun 16, 2016 | 122.14 | 122.28 | 121.39 | 122.08 | 339,548 | -0.52(-0.43%) |
Jun 15, 2016 | 122.96 | 123.47 | 122.15 | 122.60 | 298,277 | +0.05(+0.04%) |
Jun 14, 2016 | 121.72 | 122.91 | 120.12 | 122.55 | 456,813 | +0.57(+0.47%) |
Jun 13, 2016 | 123.78 | 124.17 | 121.79 | 121.98 | 622,232 | -2.93(-2.35%) |
Jun 10, 2016 | 126.59 | 126.69 | 124.66 | 124.91 | 322,500 | -2.51(-1.97%) |
Jun 09, 2016 | 127.17 | 128.28 | 126.65 | 127.42 | 351,376 | -0.27(-0.21%) |
Jun 08, 2016 | 126.12 | 127.93 | 126.01 | 127.69 | 425,112 | +1.68(+1.34%) |
Jun 07, 2016 | 125.41 | 126.30 | 124.72 | 126.01 | 298,383 | +0.91(+0.73%) |
Jun 06, 2016 | 125.18 | 125.61 | 124.12 | 125.09 | 319,504 | +0.40(+0.32%) |
Jun 03, 2016 | 123.88 | 125.65 | 123.70 | 124.69 | 329,213 | -0.11(-0.09%) |
Jun 02, 2016 | 124.51 | 124.95 | 123.64 | 124.80 | 243,200 | +0.03(+0.02%) |