Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.42 | 114.83 | 114.15 | 114.59 | 8,971,326 | +0.16(+0.14%) |
Aug 30, 2016 | 114.83 | 114.91 | 114.42 | 114.42 | 6,300,567 | -0.44(-0.38%) |
Aug 29, 2016 | 114.19 | 114.98 | 114.05 | 114.86 | 8,923,417 | +1.52(+1.34%) |
Aug 26, 2016 | 114.47 | 115.26 | 113.23 | 113.35 | 15,822,646 | -0.66(-0.58%) |
Aug 25, 2016 | 114.09 | 114.51 | 113.84 | 114.01 | 7,147,014 | -0.43(-0.38%) |
Aug 24, 2016 | 114.78 | 114.85 | 114.19 | 114.45 | 7,357,848 | -0.27(-0.24%) |
Aug 23, 2016 | 114.92 | 115.18 | 114.42 | 114.72 | 8,350,890 | +0.12(+0.11%) |
Aug 22, 2016 | 114.41 | 114.81 | 114.18 | 114.59 | 6,774,039 | +0.96(+0.84%) |
Aug 19, 2016 | 113.58 | 113.92 | 113.14 | 113.64 | 6,733,408 | -0.60(-0.52%) |
Aug 18, 2016 | 114.04 | 114.50 | 113.70 | 114.23 | 4,644,840 | +0.18(+0.16%) |
Aug 17, 2016 | 113.57 | 114.23 | 113.47 | 114.05 | 6,105,170 | +0.68(+0.60%) |
Aug 16, 2016 | 113.86 | 114.00 | 113.24 | 113.37 | 7,546,932 | -0.30(-0.27%) |
Aug 15, 2016 | 114.15 | 114.39 | 113.67 | 113.68 | 6,234,693 | -1.08(-0.94%) |
Aug 12, 2016 | 115.03 | 115.40 | 114.59 | 114.76 | 9,752,518 | +0.96(+0.84%) |
Aug 11, 2016 | 114.74 | 114.76 | 113.50 | 113.80 | 9,306,960 | -1.03(-0.89%) |
Aug 10, 2016 | 114.61 | 115.11 | 114.26 | 114.83 | 7,132,703 | +0.44(+0.39%) |
Aug 09, 2016 | 113.64 | 114.46 | 113.56 | 114.38 | 6,717,414 | +1.11(+0.98%) |
Aug 08, 2016 | 112.73 | 113.50 | 112.50 | 113.27 | 6,329,332 | +0.21(+0.19%) |
Aug 05, 2016 | 113.92 | 114.02 | 112.91 | 113.06 | 9,494,955 | -1.19(-1.04%) |
Aug 04, 2016 | 114.25 | 114.83 | 114.10 | 114.24 | 6,890,746 | +0.85(+0.75%) |
Aug 03, 2016 | 113.55 | 113.69 | 112.98 | 113.39 | 6,018,506 | +0.07(+0.06%) |
Aug 02, 2016 | 112.92 | 114.09 | 112.64 | 113.33 | 12,268,756 | -1.18(-1.03%) |
Aug 01, 2016 | 114.51 | 115.10 | 114.37 | 114.50 | 11,973,675 | -1.04(-0.90%) |
Jul 29, 2016 | 114.64 | 115.65 | 114.45 | 115.55 | 10,740,256 | +0.95(+0.83%) |
Jul 28, 2016 | 114.11 | 114.96 | 114.04 | 114.59 | 8,987,521 | -0.21(-0.19%) |
Jul 27, 2016 | 113.91 | 114.81 | 113.78 | 114.81 | 10,423,376 | +1.41(+1.25%) |
Jul 26, 2016 | 113.88 | 113.88 | 113.02 | 113.39 | 6,423,768 | +0.18(+0.16%) |
Jul 25, 2016 | 113.41 | 113.67 | 113.12 | 113.21 | 5,199,137 | -0.08(-0.07%) |
Jul 22, 2016 | 112.58 | 113.66 | 112.54 | 113.30 | 7,119,643 | +0.20(+0.17%) |
Jul 21, 2016 | 111.86 | 113.14 | 111.81 | 113.10 | 12,739,144 | +0.23(+0.20%) |
Jul 20, 2016 | 112.83 | 113.06 | 112.57 | 112.87 | 8,505,315 | -0.62(-0.55%) |
Jul 19, 2016 | 113.41 | 113.71 | 112.97 | 113.49 | 9,891,390 | +0.64(+0.56%) |
Jul 18, 2016 | 113.52 | 113.67 | 112.42 | 112.86 | 7,296,627 | -0.11(-0.09%) |
Jul 15, 2016 | 113.37 | 113.55 | 112.79 | 112.96 | 12,200,445 | -0.98(-0.86%) |
Jul 14, 2016 | 113.69 | 114.14 | 113.53 | 113.94 | 13,251,975 | -1.68(-1.45%) |
Jul 13, 2016 | 115.39 | 115.72 | 115.05 | 115.62 | 10,023,477 | +1.35(+1.18%) |
Jul 12, 2016 | 114.62 | 114.98 | 113.98 | 114.28 | 19,367,338 | -1.91(-1.64%) |
Jul 11, 2016 | 116.77 | 117.10 | 116.10 | 116.19 | 9,922,131 | -1.03(-0.88%) |
Jul 08, 2016 | 116.66 | 117.23 | 116.20 | 117.21 | 12,686,361 | +0.86(+0.74%) |
Jul 07, 2016 | 115.98 | 116.79 | 115.73 | 116.36 | 11,854,363 | +0.18(+0.15%) |
Jul 05, 2016 | 115.78 | 116.65 | 115.66 | 116.18 | 10,830,952 | +1.44(+1.25%) |
Jul 01, 2016 | 114.94 | 114.74 | 114.74 | 114.74 | 18,903,748 | +1.78(+1.57%) |
Jun 30, 2016 | 112.89 | 113.81 | 112.30 | 112.96 | 18,073,744 | +0.41(+0.37%) |
Jun 29, 2016 | 113.59 | 113.96 | 112.44 | 112.55 | 15,984,562 | -0.87(-0.77%) |
Jun 28, 2016 | 113.40 | 113.77 | 112.94 | 113.42 | 17,218,888 | +0.24(+0.21%) |
Jun 27, 2016 | 112.59 | 113.52 | 112.55 | 113.18 | 21,609,252 | +2.76(+2.50%) |
Jun 24, 2016 | 111.10 | 111.10 | 110.04 | 110.42 | 21,094,356 | +2.89(+2.68%) |
Jun 23, 2016 | 107.84 | 108.42 | 107.41 | 107.54 | 11,098,215 | -1.25(-1.14%) |
Jun 22, 2016 | 108.57 | 108.97 | 108.37 | 108.78 | 7,099,493 | +0.18(+0.16%) |
Jun 21, 2016 | 109.21 | 109.45 | 108.54 | 108.60 | 7,384,778 | -0.50(-0.46%) |
Jun 20, 2016 | 109.17 | 109.42 | 108.98 | 109.11 | 9,057,323 | -1.18(-1.07%) |
Jun 17, 2016 | 110.77 | 110.82 | 110.00 | 110.28 | 10,439,388 | -0.69(-0.62%) |
Jun 16, 2016 | 111.20 | 111.87 | 110.75 | 110.98 | 12,754,540 | +0.54(+0.49%) |
Jun 15, 2016 | 110.21 | 110.79 | 110.04 | 110.44 | 9,778,637 | +0.42(+0.38%) |
Jun 14, 2016 | 110.76 | 110.78 | 109.97 | 110.02 | 11,081,085 | -0.08(-0.07%) |
Jun 13, 2016 | 109.86 | 110.11 | 109.60 | 110.10 | 9,454,434 | +0.49(+0.45%) |
Jun 10, 2016 | 109.62 | 110.06 | 109.19 | 109.61 | 8,588,455 | +0.53(+0.48%) |
Jun 09, 2016 | 109.24 | 109.42 | 108.92 | 109.08 | 8,386,407 | +0.70(+0.64%) |
Jun 08, 2016 | 108.06 | 108.51 | 107.93 | 108.38 | 6,532,565 | +0.58(+0.54%) |
Jun 07, 2016 | 107.87 | 108.15 | 107.79 | 107.81 | 5,754,924 | +0.26(+0.24%) |
Jun 06, 2016 | 107.98 | 108.07 | 107.44 | 107.54 | 9,312,899 | -0.81(-0.74%) |
Jun 03, 2016 | 108.05 | 108.35 | 107.84 | 108.35 | 13,620,889 | +1.52(+1.42%) |
Jun 02, 2016 | 106.45 | 107.10 | 106.43 | 106.83 | 7,175,552 | +0.77(+0.72%) |
Jun 01, 2016 | 106.23 | 106.76 | 105.81 | 106.06 | 12,142,460 | +0.65(+0.61%) |
May 31, 2016 | 104.50 | 105.64 | 104.46 | 105.42 | 10,302,672 | +0.25(+0.24%) |
May 27, 2016 | 105.34 | 105.17 | 105.17 | 105.17 | 6,503,916 | -0.15(-0.15%) |
May 26, 2016 | 105.14 | 105.65 | 105.13 | 105.32 | 6,691,225 | +0.54(+0.52%) |
May 25, 2016 | 105.15 | 105.49 | 104.73 | 104.78 | 7,861,837 | -0.40(-0.38%) |
May 24, 2016 | 105.26 | 105.44 | 104.67 | 105.17 | 7,369,041 | -0.47(-0.44%) |
May 23, 2016 | 105.58 | 105.88 | 105.22 | 105.64 | 8,617,887 | +0.23(+0.22%) |
May 20, 2016 | 105.00 | 105.61 | 104.92 | 105.41 | 6,604,272 | +0.08(+0.08%) |
May 19, 2016 | 105.03 | 105.56 | 105.00 | 105.33 | 7,666,585 | +0.45(+0.43%) |
May 18, 2016 | 105.94 | 105.98 | 104.41 | 104.88 | 15,655,751 | -1.51(-1.42%) |
May 17, 2016 | 106.27 | 106.77 | 106.27 | 106.39 | 5,493,251 | +0.18(+0.17%) |
May 16, 2016 | 106.62 | 106.63 | 106.08 | 106.21 | 6,342,713 | -0.92(-0.86%) |
May 13, 2016 | 106.49 | 107.17 | 106.28 | 107.14 | 10,750,904 | +1.03(+0.97%) |
May 12, 2016 | 105.82 | 106.24 | 105.77 | 106.11 | 7,516,081 | -0.49(-0.46%) |
May 11, 2016 | 105.96 | 106.91 | 105.82 | 106.59 | 11,428,338 | +0.60(+0.57%) |
May 10, 2016 | 105.98 | 106.20 | 105.81 | 105.99 | 5,348,558 | +0.01(+0.01%) |
May 09, 2016 | 105.66 | 106.01 | 105.55 | 105.98 | 6,112,769 | +0.33(+0.31%) |
May 06, 2016 | 105.98 | 105.98 | 105.53 | 105.65 | 8,929,953 | -0.45(-0.43%) |
May 05, 2016 | 105.34 | 106.16 | 105.05 | 106.11 | 9,717,657 | +0.70(+0.67%) |
May 04, 2016 | 105.03 | 105.43 | 104.63 | 105.40 | 8,903,518 | +0.58(+0.55%) |
May 03, 2016 | 104.92 | 105.31 | 104.76 | 104.83 | 13,256,565 | +1.30(+1.26%) |
May 02, 2016 | 104.20 | 104.39 | 103.51 | 103.52 | 13,624,783 | -0.84(-0.81%) |
Apr 29, 2016 | 103.61 | 104.63 | 103.41 | 104.36 | 9,193,917 | +0.27(+0.26%) |
Apr 28, 2016 | 103.42 | 104.17 | 103.28 | 104.10 | 9,885,777 | +0.43(+0.41%) |
Apr 27, 2016 | 103.19 | 103.91 | 102.94 | 103.67 | 10,387,676 | +1.02(+1.00%) |
Apr 26, 2016 | 103.06 | 103.06 | 102.54 | 102.65 | 9,718,994 | -0.47(-0.45%) |
Apr 25, 2016 | 103.30 | 103.67 | 103.11 | 103.11 | 6,866,650 | -0.43(-0.41%) |
Apr 22, 2016 | 103.94 | 103.99 | 103.44 | 103.54 | 7,222,898 | -0.27(-0.26%) |
Apr 21, 2016 | 103.61 | 104.11 | 103.49 | 103.81 | 13,827,750 | -0.62(-0.59%) |
Apr 20, 2016 | 105.80 | 106.20 | 104.28 | 104.43 | 13,538,279 | -1.16(-1.10%) |
Apr 19, 2016 | 105.74 | 105.92 | 105.10 | 105.59 | 6,461,495 | -0.33(-0.31%) |
Apr 18, 2016 | 105.94 | 106.03 | 105.40 | 105.92 | 5,562,038 | -0.46(-0.43%) |
Apr 15, 2016 | 105.91 | 106.61 | 105.87 | 106.38 | 7,228,798 | +0.90(+0.86%) |
Apr 14, 2016 | 105.60 | 105.92 | 105.26 | 105.48 | 8,636,882 | -0.51(-0.48%) |
Apr 13, 2016 | 105.42 | 106.14 | 105.28 | 105.99 | 6,456,059 | +0.37(+0.35%) |
Apr 12, 2016 | 105.74 | 106.11 | 105.29 | 105.61 | 5,300,952 | -0.73(-0.69%) |
Apr 11, 2016 | 105.93 | 106.62 | 105.76 | 106.35 | 5,957,240 | -0.14(-0.13%) |
Apr 08, 2016 | 106.62 | 106.80 | 106.18 | 106.49 | 6,923,885 | -0.68(-0.63%) |
Apr 07, 2016 | 106.63 | 107.28 | 106.49 | 107.16 | 7,390,627 | +1.31(+1.23%) |
Apr 06, 2016 | 106.10 | 106.21 | 105.46 | 105.86 | 7,926,411 | -0.78(-0.73%) |
Apr 05, 2016 | 106.49 | 106.77 | 106.30 | 106.63 | 8,036,663 | +1.15(+1.09%) |
Apr 04, 2016 | 105.50 | 105.65 | 105.08 | 105.48 | 6,378,266 | +0.06(+0.06%) |
Apr 01, 2016 | 105.66 | 105.78 | 104.78 | 105.41 | 11,580,361 | +0.49(+0.47%) |
Mar 31, 2016 | 104.42 | 105.08 | 104.26 | 104.92 | 9,750,318 | +0.74(+0.71%) |
Mar 30, 2016 | 104.45 | 104.49 | 103.61 | 104.18 | 10,554,042 | -1.11(-1.05%) |
Mar 29, 2016 | 104.74 | 105.31 | 104.45 | 105.29 | 11,696,073 | +1.09(+1.05%) |
Mar 28, 2016 | 103.93 | 104.56 | 103.85 | 104.20 | 6,297,243 | +0.14(+0.13%) |
Mar 24, 2016 | 104.90 | 104.06 | 104.06 | 104.06 | 7,896,406 | +0.04(+0.04%) |
Mar 23, 2016 | 103.15 | 104.29 | 103.05 | 104.02 | 13,230,252 | +1.17(+1.13%) |
Mar 22, 2016 | 103.49 | 103.64 | 102.77 | 102.86 | 6,221,599 | -0.03(-0.02%) |
Mar 21, 2016 | 103.03 | 103.32 | 102.62 | 102.88 | 6,865,115 | -0.80(-0.77%) |
Mar 18, 2016 | 103.66 | 104.04 | 103.39 | 103.68 | 10,205,989 | +0.22(+0.21%) |
Mar 17, 2016 | 103.23 | 103.90 | 103.22 | 103.46 | 9,716,569 | +0.43(+0.41%) |
Mar 16, 2016 | 102.62 | 103.24 | 102.32 | 103.03 | 12,110,920 | +0.31(+0.30%) |
Mar 15, 2016 | 103.23 | 103.35 | 102.51 | 102.73 | 7,982,952 | +0.10(+0.09%) |
Mar 14, 2016 | 102.68 | 103.14 | 102.55 | 102.63 | 6,444,533 | +0.32(+0.31%) |
Mar 11, 2016 | 103.48 | 103.53 | 102.19 | 102.31 | 11,112,712 | -1.04(-1.01%) |
Mar 10, 2016 | 104.03 | 104.30 | 102.76 | 103.35 | 12,562,801 | -0.43(-0.41%) |
Mar 09, 2016 | 103.69 | 104.18 | 103.47 | 103.78 | 8,956,007 | -0.64(-0.61%) |
Mar 08, 2016 | 104.71 | 105.23 | 104.39 | 104.42 | 8,931,897 | +1.14(+1.10%) |
Mar 07, 2016 | 103.19 | 103.36 | 102.86 | 103.27 | 6,837,962 | -0.03(-0.03%) |
Mar 04, 2016 | 103.43 | 103.73 | 102.90 | 103.31 | 10,813,955 | -0.67(-0.64%) |
Mar 03, 2016 | 103.68 | 104.38 | 103.44 | 103.97 | 7,961,183 | +0.38(+0.36%) |
Mar 02, 2016 | 103.08 | 103.60 | 102.99 | 103.59 | 8,773,248 | +0.42(+0.41%) |
Mar 01, 2016 | 105.09 | 105.11 | 103.08 | 103.17 | 17,090,018 | -1.65(-1.57%) |
Feb 29, 2016 | 104.41 | 104.97 | 104.37 | 104.82 | 10,009,371 | +0.46(+0.44%) |
Feb 26, 2016 | 104.28 | 104.68 | 104.07 | 104.36 | 11,552,323 | -1.02(-0.96%) |
Feb 25, 2016 | 105.22 | 106.08 | 105.09 | 105.38 | 7,618,726 | +0.38(+0.36%) |
Feb 24, 2016 | 105.95 | 106.75 | 104.80 | 105.00 | 11,359,790 | -0.21(-0.20%) |
Feb 23, 2016 | 103.94 | 105.43 | 103.86 | 105.21 | 10,397,416 | +0.42(+0.40%) |
Feb 22, 2016 | 104.92 | 104.92 | 104.59 | 104.79 | 6,315,138 | -0.05(-0.05%) |
Feb 19, 2016 | 104.79 | 105.44 | 104.62 | 104.84 | 10,232,498 | +0.08(+0.08%) |
Feb 18, 2016 | 103.56 | 104.83 | 103.52 | 104.75 | 12,740,038 | +1.27(+1.23%) |
Feb 17, 2016 | 103.75 | 103.90 | 103.00 | 103.48 | 16,440,635 | -0.64(-0.61%) |
Feb 16, 2016 | 104.61 | 104.64 | 103.88 | 104.12 | 14,702,433 | -1.11(-1.06%) |
Feb 12, 2016 | 106.15 | 105.23 | 105.23 | 105.23 | 17,354,688 | -1.78(-1.66%) |
Feb 11, 2016 | 107.59 | 108.24 | 106.44 | 107.01 | 27,016,072 | +0.74(+0.70%) |
Feb 10, 2016 | 105.39 | 106.31 | 104.92 | 106.27 | 15,990,669 | +0.93(+0.88%) |
Feb 09, 2016 | 105.67 | 105.68 | 104.97 | 105.34 | 19,033,552 | +0.11(+0.11%) |
Feb 08, 2016 | 103.81 | 105.34 | 103.78 | 105.23 | 18,043,802 | +2.22(+2.15%) |
Feb 05, 2016 | 102.35 | 103.23 | 102.11 | 103.01 | 11,497,208 | +0.12(+0.12%) |
Feb 04, 2016 | 102.61 | 102.91 | 102.04 | 102.89 | 12,437,736 | +0.50(+0.48%) |
Feb 03, 2016 | 102.66 | 103.99 | 102.37 | 102.39 | 16,629,924 | -0.86(-0.83%) |