Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 149.20 | 150.60 | 147.80 | 150.60 | 434,972 | +1.60(+1.07%) |
Aug 30, 2016 | 148.00 | 149.40 | 147.20 | 149.00 | 759,703 | +0.60(+0.40%) |
Aug 29, 2016 | 149.00 | 150.00 | 147.80 | 148.40 | 418,273 | -0.20(-0.13%) |
Aug 26, 2016 | 149.40 | 150.00 | 148.40 | 148.60 | 301,335 | -0.80(-0.54%) |
Aug 25, 2016 | 149.20 | 150.60 | 148.40 | 149.40 | 357,879 | +0.00(+0.00%) |
Aug 24, 2016 | 153.00 | 152.20 | 147.70 | 149.40 | 1,663,528 | -3.60(-2.35%) |
Aug 23, 2016 | 154.40 | 155.00 | 152.20 | 153.00 | 394,783 | -1.60(-1.03%) |
Aug 22, 2016 | 154.40 | 155.20 | 154.00 | 154.60 | 296,841 | -0.40(-0.26%) |
Aug 19, 2016 | 154.80 | 155.70 | 153.60 | 155.00 | 618,163 | +0.60(+0.39%) |
Aug 18, 2016 | 152.40 | 154.60 | 151.80 | 154.40 | 331,537 | +1.80(+1.18%) |
Aug 17, 2016 | 153.40 | 154.20 | 152.30 | 152.60 | 402,841 | -1.40(-0.91%) |
Aug 16, 2016 | 152.00 | 154.20 | 151.00 | 154.00 | 356,240 | +1.80(+1.18%) |
Aug 15, 2016 | 151.40 | 152.50 | 151.20 | 152.20 | 227,886 | +1.20(+0.79%) |
Aug 12, 2016 | 151.20 | 152.20 | 150.40 | 151.00 | 263,623 | -0.20(-0.13%) |
Aug 11, 2016 | 150.00 | 152.10 | 149.00 | 151.20 | 1,066,731 | +1.60(+1.07%) |
Aug 10, 2016 | 147.00 | 150.80 | 145.40 | 149.60 | 2,109,889 | +8.40(+5.95%) |
Aug 09, 2016 | 140.60 | 141.60 | 139.80 | 141.20 | 517,251 | +0.80(+0.57%) |
Aug 08, 2016 | 139.80 | 141.13 | 139.20 | 140.40 | 445,659 | +0.80(+0.57%) |
Aug 05, 2016 | 138.40 | 140.20 | 137.80 | 139.60 | 314,087 | +1.20(+0.87%) |
Aug 04, 2016 | 139.60 | 140.00 | 138.20 | 138.40 | 380,120 | -1.20(-0.86%) |
Aug 03, 2016 | 139.20 | 140.50 | 138.60 | 139.60 | 369,158 | -0.60(-0.43%) |
Aug 02, 2016 | 140.00 | 141.00 | 138.60 | 140.20 | 883,341 | -0.20(-0.14%) |
Aug 01, 2016 | 139.80 | 140.40 | 139.04 | 140.40 | 352,248 | +0.40(+0.29%) |
Jul 29, 2016 | 139.40 | 140.40 | 138.60 | 140.00 | 352,251 | +0.60(+0.43%) |
Jul 28, 2016 | 139.00 | 140.60 | 138.20 | 139.40 | 547,370 | +0.00(+0.00%) |
Jul 27, 2016 | 142.40 | 143.00 | 138.60 | 139.40 | 607,570 | +0.00(+0.00%) |
Jul 26, 2016 | 137.60 | 140.00 | 137.00 | 139.40 | 618,271 | +1.00(+0.72%) |
Jul 25, 2016 | 137.00 | 138.80 | 136.60 | 138.40 | 318,173 | +2.00(+1.47%) |
Jul 22, 2016 | 136.80 | 138.40 | 136.20 | 136.40 | 538,771 | -0.80(-0.58%) |
Jul 21, 2016 | 137.00 | 137.80 | 136.00 | 137.20 | 662,682 | -0.60(-0.44%) |
Jul 20, 2016 | 141.80 | 141.80 | 137.80 | 137.80 | 856,111 | -3.60(-2.55%) |
Jul 19, 2016 | 141.00 | 142.80 | 139.00 | 141.40 | 1,427,431 | +1.20(+0.86%) |
Jul 18, 2016 | 144.00 | 145.50 | 139.00 | 140.20 | 1,041,861 | -3.60(-2.50%) |
Jul 15, 2016 | 140.40 | 147.50 | 143.20 | 143.80 | 1,900,100 | +3.40(+2.42%) |
Jul 14, 2016 | 138.20 | 142.00 | 136.70 | 140.40 | 1,464,160 | +3.40(+2.48%) |
Jul 13, 2016 | 138.00 | 138.60 | 135.80 | 137.00 | 1,117,704 | -0.40(-0.29%) |
Jul 12, 2016 | 138.20 | 139.00 | 133.20 | 137.40 | 1,874,130 | -0.20(-0.15%) |
Jul 11, 2016 | 142.20 | 143.20 | 137.00 | 137.60 | 1,983,128 | -4.40(-3.10%) |
Jul 08, 2016 | 146.40 | 145.80 | 141.60 | 142.00 | 1,190,029 | -3.80(-2.61%) |
Jul 07, 2016 | 149.00 | 149.20 | 145.20 | 145.80 | 873,910 | -2.40(-1.62%) |
Jul 06, 2016 | 147.40 | 150.20 | 147.20 | 148.20 | 1,589,034 | +2.20(+1.51%) |
Jul 05, 2016 | 147.40 | 148.00 | 145.20 | 146.00 | 922,893 | -0.20(-0.14%) |
Jul 01, 2016 | 151.00 | 146.20 | 146.20 | 146.20 | 2,176,320 | -3.60(-2.40%) |
Jun 30, 2016 | 153.20 | 153.40 | 149.00 | 149.80 | 1,195,810 | -3.20(-2.09%) |
Jun 29, 2016 | 153.60 | 154.00 | 152.20 | 153.00 | 457,607 | +0.40(+0.26%) |
Jun 28, 2016 | 152.60 | 153.00 | 150.90 | 152.60 | 490,114 | +1.60(+1.06%) |
Jun 27, 2016 | 153.80 | 154.00 | 150.60 | 151.00 | 784,633 | -3.20(-2.08%) |
Jun 24, 2016 | 153.60 | 155.00 | 153.20 | 154.20 | 915,382 | -1.20(-0.77%) |
Jun 23, 2016 | 154.60 | 155.80 | 154.40 | 155.40 | 457,962 | +0.80(+0.52%) |
Jun 22, 2016 | 154.80 | 155.40 | 154.40 | 154.60 | 931,515 | -0.20(-0.13%) |
Jun 21, 2016 | 155.40 | 155.70 | 154.60 | 154.80 | 532,603 | +0.00(+0.00%) |
Jun 20, 2016 | 155.60 | 157.20 | 154.60 | 154.80 | 959,489 | -0.80(-0.51%) |
Jun 17, 2016 | 156.60 | 157.00 | 155.00 | 155.60 | 858,640 | -0.60(-0.38%) |
Jun 16, 2016 | 154.00 | 156.80 | 154.00 | 156.20 | 1,326,167 | -0.20(-0.13%) |
Jun 15, 2016 | 155.60 | 157.20 | 155.60 | 156.40 | 814,917 | -0.20(-0.13%) |
Jun 14, 2016 | 157.20 | 157.40 | 155.60 | 156.60 | 517,974 | -0.20(-0.13%) |
Jun 13, 2016 | 156.60 | 157.00 | 156.00 | 156.80 | 599,871 | +0.20(+0.13%) |
Jun 10, 2016 | 151.40 | 157.60 | 155.40 | 156.60 | 2,600,403 | +5.20(+3.43%) |
Jun 09, 2016 | 152.40 | 153.40 | 151.20 | 151.40 | 1,306,690 | -0.80(-0.53%) |
Jun 08, 2016 | 154.20 | 155.00 | 151.00 | 152.20 | 1,673,438 | -2.00(-1.30%) |
Jun 07, 2016 | 155.20 | 155.20 | 154.20 | 154.20 | 735,856 | -1.20(-0.77%) |
Jun 06, 2016 | 154.60 | 155.60 | 154.40 | 155.40 | 409,375 | +1.00(+0.65%) |
Jun 03, 2016 | 155.00 | 155.10 | 154.00 | 154.40 | 271,901 | -1.00(-0.64%) |
Jun 02, 2016 | 154.40 | 155.90 | 154.40 | 155.40 | 325,393 | +0.60(+0.39%) |