Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.18 | 121.42 | 120.29 | 120.74 | 3,197,109 | -0.73(-0.60%) |
Aug 30, 2016 | 121.82 | 122.19 | 120.91 | 121.47 | 2,283,630 | -0.35(-0.29%) |
Aug 29, 2016 | 121.76 | 122.50 | 121.12 | 121.82 | 2,609,607 | +0.58(+0.48%) |
Aug 26, 2016 | 122.17 | 122.73 | 120.68 | 121.24 | 3,473,317 | -0.60(-0.50%) |
Aug 25, 2016 | 124.02 | 124.02 | 121.61 | 121.85 | 4,384,510 | -2.28(-1.84%) |
Aug 24, 2016 | 126.02 | 126.09 | 123.81 | 124.13 | 2,850,662 | -1.90(-1.51%) |
Aug 23, 2016 | 126.67 | 126.79 | 125.80 | 126.03 | 2,586,606 | -0.07(-0.06%) |
Aug 22, 2016 | 126.11 | 126.91 | 125.76 | 126.10 | 1,789,473 | +0.04(+0.03%) |
Aug 19, 2016 | 125.71 | 126.24 | 125.33 | 126.05 | 2,197,508 | -0.12(-0.09%) |
Aug 18, 2016 | 125.72 | 126.76 | 125.37 | 126.17 | 1,772,146 | +0.41(+0.32%) |
Aug 17, 2016 | 125.39 | 125.93 | 124.83 | 125.76 | 2,083,577 | +0.56(+0.45%) |
Aug 16, 2016 | 125.26 | 125.68 | 124.54 | 125.20 | 1,902,643 | -0.48(-0.38%) |
Aug 15, 2016 | 126.87 | 127.00 | 125.56 | 125.68 | 2,669,601 | -1.12(-0.88%) |
Aug 12, 2016 | 126.16 | 127.03 | 125.57 | 126.80 | 2,014,661 | +0.22(+0.18%) |
Aug 11, 2016 | 126.23 | 126.96 | 125.52 | 126.58 | 2,093,105 | +0.39(+0.31%) |
Aug 10, 2016 | 125.90 | 126.32 | 125.07 | 126.19 | 2,102,987 | +0.33(+0.26%) |
Aug 09, 2016 | 126.51 | 127.02 | 125.73 | 125.86 | 2,412,144 | -0.27(-0.22%) |
Aug 08, 2016 | 126.56 | 126.97 | 125.89 | 126.13 | 2,080,604 | -0.76(-0.60%) |
Aug 05, 2016 | 127.20 | 127.38 | 126.37 | 126.90 | 2,253,815 | +0.25(+0.20%) |
Aug 04, 2016 | 126.99 | 127.33 | 126.25 | 126.65 | 2,130,684 | -0.15(-0.12%) |
Aug 03, 2016 | 127.20 | 127.45 | 126.40 | 126.80 | 2,212,621 | -0.26(-0.20%) |
Aug 02, 2016 | 127.62 | 127.77 | 126.32 | 127.06 | 3,018,931 | -0.30(-0.24%) |
Aug 01, 2016 | 127.28 | 127.93 | 126.94 | 127.36 | 2,811,178 | +0.28(+0.22%) |
Jul 29, 2016 | 125.88 | 127.69 | 125.66 | 127.08 | 3,684,404 | +0.39(+0.31%) |
Jul 28, 2016 | 125.45 | 126.93 | 125.30 | 126.69 | 2,836,189 | +0.96(+0.76%) |
Jul 27, 2016 | 125.28 | 126.32 | 124.16 | 125.73 | 3,024,508 | -0.02(-0.01%) |
Jul 26, 2016 | 125.96 | 126.18 | 125.15 | 125.75 | 3,006,515 | -0.03(-0.02%) |
Jul 25, 2016 | 127.39 | 127.69 | 125.49 | 125.78 | 3,071,241 | -1.74(-1.36%) |
Jul 22, 2016 | 127.52 | 127.80 | 126.83 | 127.52 | 3,039,615 | +0.73(+0.57%) |
Jul 21, 2016 | 126.65 | 127.55 | 126.13 | 126.79 | 3,946,499 | -0.13(-0.10%) |
Jul 20, 2016 | 127.32 | 128.22 | 126.74 | 126.92 | 6,185,719 | +0.38(+0.30%) |
Jul 19, 2016 | 124.91 | 126.58 | 123.64 | 126.54 | 6,001,175 | +1.63(+1.31%) |
Jul 18, 2016 | 125.81 | 125.93 | 123.91 | 124.91 | 4,694,635 | -0.52(-0.41%) |
Jul 15, 2016 | 125.71 | 126.71 | 125.18 | 125.42 | 4,224,108 | +0.44(+0.35%) |
Jul 14, 2016 | 126.36 | 126.77 | 124.66 | 124.99 | 3,381,244 | -0.57(-0.45%) |
Jul 13, 2016 | 125.09 | 125.65 | 124.17 | 125.56 | 3,566,108 | +1.44(+1.16%) |
Jul 12, 2016 | 125.03 | 125.09 | 123.68 | 124.12 | 4,856,776 | -0.41(-0.33%) |
Jul 11, 2016 | 125.37 | 125.66 | 124.25 | 124.53 | 4,601,959 | -0.84(-0.67%) |
Jul 08, 2016 | 125.75 | 124.95 | 124.11 | 125.37 | 4,062,776 | +0.42(+0.33%) |
Jul 07, 2016 | 126.35 | 126.60 | 124.20 | 124.95 | 3,961,405 | -1.40(-1.11%) |
Jul 06, 2016 | 125.11 | 126.87 | 125.10 | 126.36 | 4,601,202 | +0.73(+0.58%) |
Jul 05, 2016 | 124.38 | 125.94 | 124.27 | 125.63 | 4,224,804 | +0.62(+0.50%) |
Jul 01, 2016 | 125.27 | 125.01 | 125.01 | 125.01 | 3,248,078 | -0.30(-0.24%) |
Jun 30, 2016 | 124.85 | 125.41 | 124.46 | 125.31 | 5,330,814 | +0.60(+0.48%) |
Jun 29, 2016 | 124.06 | 124.85 | 123.89 | 124.70 | 4,174,359 | +1.61(+1.30%) |
Jun 28, 2016 | 122.65 | 123.44 | 122.17 | 123.10 | 4,687,784 | +1.42(+1.17%) |
Jun 27, 2016 | 120.83 | 121.93 | 120.23 | 121.68 | 4,537,095 | -0.16(-0.13%) |
Jun 24, 2016 | 120.39 | 123.02 | 119.94 | 121.84 | 5,042,625 | -1.69(-1.36%) |
Jun 23, 2016 | 123.67 | 124.22 | 122.48 | 123.52 | 2,982,502 | +1.14(+0.94%) |
Jun 22, 2016 | 122.87 | 123.83 | 122.14 | 122.38 | 2,676,499 | -0.26(-0.21%) |
Jun 21, 2016 | 123.53 | 123.56 | 122.53 | 122.64 | 2,277,797 | -0.29(-0.24%) |
Jun 20, 2016 | 123.55 | 124.10 | 122.59 | 122.93 | 4,204,925 | +0.74(+0.60%) |
Jun 17, 2016 | 123.14 | 123.22 | 121.18 | 122.19 | 4,992,878 | -0.86(-0.70%) |
Jun 16, 2016 | 121.77 | 123.26 | 121.03 | 123.05 | 3,578,939 | +1.24(+1.02%) |
Jun 15, 2016 | 122.24 | 122.62 | 121.62 | 121.81 | 2,669,864 | +0.01(+0.01%) |
Jun 14, 2016 | 121.81 | 122.14 | 121.33 | 121.80 | 3,362,698 | -0.19(-0.16%) |
Jun 13, 2016 | 122.80 | 123.79 | 121.98 | 121.99 | 3,184,895 | -1.02(-0.83%) |
Jun 10, 2016 | 123.90 | 124.02 | 122.48 | 123.01 | 3,176,024 | -1.27(-1.02%) |
Jun 09, 2016 | 124.11 | 124.45 | 123.27 | 124.28 | 4,168,346 | +0.25(+0.20%) |
Jun 08, 2016 | 121.27 | 124.47 | 121.03 | 124.03 | 6,996,391 | +3.06(+2.53%) |
Jun 07, 2016 | 122.05 | 122.35 | 120.93 | 120.98 | 3,331,540 | -1.07(-0.88%) |
Jun 06, 2016 | 120.96 | 122.26 | 120.60 | 122.05 | 3,350,614 | +1.16(+0.96%) |
Jun 03, 2016 | 119.80 | 121.14 | 119.39 | 120.89 | 4,104,031 | +0.71(+0.59%) |
Jun 02, 2016 | 118.61 | 120.28 | 118.39 | 120.18 | 4,544,635 | +1.33(+1.12%) |