Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 113.38 | 113.98 | 113.33 | 113.68 | 436,982 | +0.11(+0.09%) |
Aug 30, 2016 | 113.08 | 114.19 | 112.77 | 113.57 | 508,952 | +0.82(+0.73%) |
Aug 29, 2016 | 111.98 | 112.99 | 111.98 | 112.75 | 316,607 | +0.84(+0.76%) |
Aug 26, 2016 | 113.83 | 114.15 | 111.32 | 111.91 | 379,311 | -1.74(-1.53%) |
Aug 25, 2016 | 112.90 | 113.80 | 112.52 | 113.65 | 209,631 | +0.56(+0.49%) |
Aug 24, 2016 | 113.25 | 113.74 | 112.88 | 113.09 | 341,736 | -0.19(-0.17%) |
Aug 23, 2016 | 113.65 | 114.08 | 112.70 | 113.28 | 249,973 | +0.41(+0.36%) |
Aug 22, 2016 | 112.72 | 112.88 | 112.05 | 112.87 | 190,218 | +0.05(+0.04%) |
Aug 19, 2016 | 111.38 | 112.99 | 110.93 | 112.82 | 400,168 | +1.09(+0.98%) |
Aug 18, 2016 | 110.23 | 111.87 | 110.23 | 111.73 | 393,060 | +1.62(+1.47%) |
Aug 17, 2016 | 110.10 | 110.34 | 109.37 | 110.10 | 288,171 | +0.15(+0.13%) |
Aug 16, 2016 | 111.43 | 111.43 | 109.75 | 109.95 | 481,675 | -1.52(-1.36%) |
Aug 15, 2016 | 111.56 | 111.58 | 110.98 | 111.47 | 356,664 | +0.25(+0.22%) |
Aug 12, 2016 | 111.12 | 111.93 | 110.88 | 111.23 | 403,297 | -0.37(-0.33%) |
Aug 11, 2016 | 111.37 | 112.05 | 111.16 | 111.59 | 261,175 | +0.41(+0.37%) |
Aug 10, 2016 | 111.96 | 112.20 | 110.30 | 111.19 | 513,333 | -0.69(-0.62%) |
Aug 09, 2016 | 111.87 | 114.69 | 110.87 | 111.87 | 1,617,927 | +3.01(+2.77%) |
Aug 08, 2016 | 109.64 | 109.87 | 108.40 | 108.86 | 938,422 | -1.07(-0.97%) |
Aug 05, 2016 | 111.59 | 111.69 | 108.81 | 109.93 | 776,742 | -1.43(-1.29%) |
Aug 04, 2016 | 110.14 | 112.18 | 110.00 | 111.36 | 590,848 | +1.41(+1.28%) |
Aug 03, 2016 | 109.24 | 109.95 | 108.49 | 109.95 | 333,498 | +0.96(+0.88%) |
Aug 02, 2016 | 109.27 | 109.30 | 108.50 | 109.00 | 352,090 | -0.43(-0.39%) |
Aug 01, 2016 | 109.39 | 109.58 | 108.70 | 109.42 | 385,787 | +0.12(+0.11%) |
Jul 29, 2016 | 109.27 | 109.55 | 108.62 | 109.31 | 432,915 | -0.01(-0.01%) |
Jul 28, 2016 | 109.04 | 109.60 | 108.90 | 109.31 | 297,151 | +0.05(+0.04%) |
Jul 27, 2016 | 110.22 | 110.22 | 108.57 | 109.27 | 409,662 | -0.99(-0.90%) |
Jul 26, 2016 | 111.19 | 111.19 | 109.86 | 110.26 | 361,513 | -0.69(-0.62%) |
Jul 25, 2016 | 110.03 | 110.95 | 109.80 | 110.95 | 410,407 | +1.00(+0.91%) |
Jul 22, 2016 | 109.15 | 110.27 | 108.81 | 109.95 | 307,817 | +0.95(+0.87%) |
Jul 21, 2016 | 109.54 | 109.72 | 108.58 | 109.00 | 266,766 | -0.86(-0.78%) |
Jul 20, 2016 | 109.08 | 110.34 | 108.20 | 109.86 | 387,359 | +1.16(+1.06%) |
Jul 19, 2016 | 108.00 | 109.22 | 107.97 | 108.70 | 396,399 | +0.24(+0.22%) |
Jul 18, 2016 | 108.17 | 108.88 | 107.69 | 108.46 | 319,991 | +0.10(+0.09%) |
Jul 15, 2016 | 108.41 | 108.86 | 108.12 | 108.36 | 431,360 | +0.29(+0.27%) |
Jul 14, 2016 | 109.16 | 109.38 | 107.87 | 108.08 | 409,467 | -0.40(-0.37%) |
Jul 13, 2016 | 107.84 | 108.58 | 107.67 | 108.48 | 468,635 | +0.85(+0.79%) |
Jul 12, 2016 | 106.90 | 107.85 | 105.97 | 107.62 | 507,922 | +1.49(+1.41%) |
Jul 11, 2016 | 106.64 | 106.92 | 105.98 | 106.13 | 265,995 | -0.12(-0.12%) |
Jul 08, 2016 | 105.43 | 106.44 | 104.63 | 106.25 | 564,283 | +1.62(+1.55%) |
Jul 07, 2016 | 104.15 | 105.39 | 103.97 | 104.63 | 543,775 | +0.46(+0.44%) |
Jul 06, 2016 | 102.91 | 104.25 | 102.65 | 104.17 | 736,717 | +1.07(+1.03%) |
Jul 05, 2016 | 103.09 | 103.50 | 102.35 | 103.11 | 474,807 | -0.28(-0.27%) |
Jul 01, 2016 | 103.75 | 103.38 | 103.38 | 103.38 | 456,778 | -0.03(-0.03%) |
Jun 30, 2016 | 102.13 | 103.44 | 101.53 | 103.42 | 824,747 | +1.85(+1.82%) |
Jun 29, 2016 | 100.41 | 101.83 | 100.18 | 101.56 | 1,030,841 | +2.18(+2.20%) |
Jun 28, 2016 | 98.44 | 99.45 | 97.70 | 99.38 | 747,298 | +1.30(+1.33%) |
Jun 27, 2016 | 99.35 | 99.71 | 96.65 | 98.08 | 1,772,206 | -2.12(-2.11%) |
Jun 24, 2016 | 101.50 | 103.52 | 99.82 | 100.19 | 1,508,255 | -4.17(-4.00%) |
Jun 23, 2016 | 104.58 | 105.39 | 103.99 | 104.37 | 693,918 | +0.76(+0.74%) |
Jun 22, 2016 | 104.16 | 104.33 | 103.25 | 103.61 | 886,284 | -0.34(-0.33%) |
Jun 21, 2016 | 104.20 | 104.48 | 103.76 | 103.95 | 528,820 | +0.23(+0.22%) |
Jun 20, 2016 | 103.07 | 104.15 | 103.03 | 103.72 | 848,106 | +1.22(+1.20%) |
Jun 17, 2016 | 102.86 | 102.90 | 101.48 | 102.49 | 696,570 | -0.35(-0.34%) |
Jun 16, 2016 | 102.76 | 103.05 | 101.61 | 102.85 | 940,015 | -0.23(-0.22%) |
Jun 15, 2016 | 104.61 | 104.61 | 102.98 | 103.07 | 626,862 | -0.95(-0.91%) |
Jun 14, 2016 | 103.35 | 104.29 | 101.66 | 104.02 | 961,787 | +0.03(+0.02%) |
Jun 13, 2016 | 104.94 | 105.01 | 103.96 | 104.00 | 493,470 | -1.16(-1.10%) |
Jun 10, 2016 | 105.37 | 105.54 | 104.13 | 105.16 | 889,683 | -0.85(-0.80%) |
Jun 09, 2016 | 106.30 | 106.30 | 105.76 | 106.01 | 590,562 | -0.99(-0.92%) |
Jun 08, 2016 | 105.97 | 107.23 | 105.22 | 106.99 | 466,137 | +1.21(+1.14%) |
Jun 07, 2016 | 105.43 | 106.31 | 105.00 | 105.79 | 385,598 | +0.56(+0.54%) |
Jun 06, 2016 | 105.25 | 105.88 | 104.77 | 105.22 | 606,240 | +0.42(+0.40%) |
Jun 03, 2016 | 104.94 | 105.12 | 103.95 | 104.81 | 711,783 | -0.31(-0.29%) |
Jun 02, 2016 | 105.21 | 105.21 | 104.28 | 105.12 | 547,146 | -0.17(-0.16%) |