Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 122.16 | 122.55 | 121.72 | 122.30 | 517,412 | -0.18(-0.15%) |
Aug 30, 2016 | 122.33 | 122.69 | 121.21 | 122.49 | 463,435 | +0.19(+0.16%) |
Aug 29, 2016 | 122.09 | 122.55 | 122.03 | 122.29 | 248,139 | +0.39(+0.32%) |
Aug 26, 2016 | 121.11 | 122.80 | 121.06 | 121.90 | 469,055 | +0.91(+0.75%) |
Aug 25, 2016 | 120.84 | 121.26 | 120.51 | 120.99 | 554,000 | +0.06(+0.05%) |
Aug 24, 2016 | 121.79 | 122.21 | 120.60 | 120.93 | 678,316 | -0.81(-0.66%) |
Aug 23, 2016 | 122.31 | 122.39 | 121.65 | 121.74 | 513,762 | -0.26(-0.21%) |
Aug 22, 2016 | 121.75 | 122.28 | 121.67 | 122.00 | 359,782 | +0.14(+0.11%) |
Aug 19, 2016 | 121.39 | 122.06 | 120.84 | 121.86 | 437,998 | +0.01(+0.01%) |
Aug 18, 2016 | 121.47 | 122.01 | 121.04 | 121.85 | 371,891 | +0.40(+0.33%) |
Aug 17, 2016 | 120.76 | 121.57 | 120.47 | 121.45 | 570,577 | +0.93(+0.77%) |
Aug 16, 2016 | 121.50 | 121.83 | 120.45 | 120.52 | 489,503 | -1.16(-0.95%) |
Aug 15, 2016 | 122.34 | 122.61 | 121.54 | 121.68 | 374,099 | -0.74(-0.60%) |
Aug 12, 2016 | 122.64 | 123.11 | 122.16 | 122.42 | 360,001 | -0.31(-0.25%) |
Aug 11, 2016 | 122.77 | 123.33 | 122.40 | 122.72 | 611,083 | +0.28(+0.23%) |
Aug 10, 2016 | 122.59 | 122.59 | 121.60 | 122.44 | 344,319 | +0.16(+0.13%) |
Aug 09, 2016 | 121.58 | 122.70 | 121.47 | 122.29 | 534,200 | +0.80(+0.65%) |
Aug 08, 2016 | 122.74 | 122.82 | 121.29 | 121.49 | 457,562 | -1.37(-1.11%) |
Aug 05, 2016 | 121.87 | 124.31 | 121.78 | 122.86 | 626,693 | +1.44(+1.19%) |
Aug 04, 2016 | 120.68 | 122.12 | 120.58 | 121.42 | 862,019 | +0.84(+0.70%) |
Aug 03, 2016 | 120.99 | 120.99 | 119.41 | 120.58 | 793,774 | -0.42(-0.34%) |
Aug 02, 2016 | 122.00 | 122.23 | 120.37 | 120.99 | 676,515 | -1.04(-0.85%) |
Aug 01, 2016 | 122.60 | 123.25 | 121.74 | 122.03 | 748,980 | -0.48(-0.39%) |
Jul 29, 2016 | 123.72 | 124.50 | 122.34 | 122.51 | 1,383,267 | -0.95(-0.77%) |
Jul 28, 2016 | 124.29 | 125.27 | 121.96 | 123.46 | 1,682,700 | -1.75(-1.40%) |
Jul 27, 2016 | 126.21 | 126.21 | 124.34 | 125.21 | 1,046,731 | -0.61(-0.48%) |
Jul 26, 2016 | 126.33 | 126.68 | 125.21 | 125.82 | 948,562 | -0.36(-0.29%) |
Jul 25, 2016 | 125.60 | 126.19 | 125.18 | 126.18 | 596,131 | +0.60(+0.48%) |
Jul 22, 2016 | 125.24 | 125.78 | 124.52 | 125.58 | 469,767 | +0.88(+0.70%) |
Jul 21, 2016 | 125.61 | 126.19 | 124.30 | 124.70 | 761,539 | -0.80(-0.63%) |
Jul 20, 2016 | 124.78 | 125.80 | 124.34 | 125.50 | 398,613 | +1.06(+0.85%) |
Jul 19, 2016 | 123.67 | 124.49 | 123.48 | 124.43 | 485,137 | +0.56(+0.46%) |
Jul 18, 2016 | 123.98 | 124.44 | 123.42 | 123.87 | 518,438 | -0.11(-0.09%) |
Jul 15, 2016 | 124.00 | 124.58 | 123.58 | 123.98 | 516,623 | +0.40(+0.32%) |
Jul 14, 2016 | 124.68 | 124.83 | 123.39 | 123.58 | 625,506 | +0.19(+0.15%) |
Jul 13, 2016 | 123.92 | 125.07 | 123.32 | 123.40 | 771,986 | +0.05(+0.04%) |
Jul 12, 2016 | 123.16 | 123.59 | 122.34 | 123.35 | 690,034 | +0.85(+0.69%) |
Jul 11, 2016 | 122.82 | 122.82 | 121.91 | 122.50 | 512,797 | +0.19(+0.16%) |
Jul 08, 2016 | 121.61 | 122.70 | 120.61 | 122.31 | 804,488 | +1.69(+1.40%) |
Jul 07, 2016 | 120.17 | 120.99 | 119.87 | 120.61 | 617,364 | +0.34(+0.28%) |
Jul 06, 2016 | 118.98 | 120.49 | 118.56 | 120.27 | 626,710 | +1.06(+0.88%) |
Jul 05, 2016 | 118.25 | 119.66 | 118.25 | 119.22 | 730,279 | +0.40(+0.33%) |
Jul 01, 2016 | 118.52 | 118.82 | 118.82 | 118.82 | 520,174 | +0.06(+0.05%) |
Jun 30, 2016 | 116.38 | 118.76 | 116.19 | 118.75 | 1,008,000 | +2.50(+2.15%) |
Jun 29, 2016 | 114.19 | 116.46 | 114.12 | 116.26 | 966,324 | +3.43(+3.04%) |
Jun 28, 2016 | 110.88 | 112.91 | 110.18 | 112.83 | 783,770 | +3.11(+2.83%) |
Jun 27, 2016 | 111.66 | 111.79 | 109.18 | 109.72 | 975,673 | -3.20(-2.83%) |
Jun 24, 2016 | 113.11 | 115.12 | 112.64 | 112.92 | 958,429 | -4.50(-3.84%) |
Jun 23, 2016 | 116.86 | 117.42 | 116.18 | 117.42 | 547,954 | +1.67(+1.45%) |
Jun 22, 2016 | 115.52 | 116.37 | 115.08 | 115.75 | 654,942 | +0.18(+0.15%) |
Jun 21, 2016 | 115.08 | 115.92 | 114.88 | 115.57 | 499,825 | +0.71(+0.62%) |
Jun 20, 2016 | 114.56 | 116.36 | 114.13 | 114.86 | 710,883 | +1.42(+1.26%) |
Jun 17, 2016 | 113.56 | 114.10 | 112.65 | 113.44 | 1,706,044 | +0.28(+0.25%) |
Jun 16, 2016 | 111.84 | 113.33 | 111.21 | 113.16 | 856,830 | +0.72(+0.64%) |
Jun 15, 2016 | 113.44 | 113.56 | 111.99 | 112.44 | 1,091,824 | -0.74(-0.65%) |
Jun 14, 2016 | 114.14 | 114.80 | 112.68 | 113.18 | 1,095,123 | -0.94(-0.83%) |
Jun 13, 2016 | 114.29 | 115.49 | 113.96 | 114.12 | 724,645 | -0.47(-0.41%) |
Jun 10, 2016 | 115.73 | 116.46 | 114.33 | 114.59 | 822,705 | -1.89(-1.62%) |
Jun 09, 2016 | 116.05 | 116.53 | 115.42 | 116.48 | 543,977 | -0.02(-0.02%) |
Jun 08, 2016 | 115.58 | 116.63 | 115.58 | 116.50 | 708,485 | +0.73(+0.63%) |
Jun 07, 2016 | 116.37 | 116.52 | 115.29 | 115.77 | 662,143 | -0.60(-0.52%) |
Jun 06, 2016 | 116.23 | 116.89 | 115.78 | 116.37 | 473,650 | +0.57(+0.50%) |
Jun 03, 2016 | 116.38 | 116.42 | 115.08 | 115.80 | 470,250 | -1.03(-0.88%) |
Jun 02, 2016 | 116.03 | 116.84 | 115.60 | 116.82 | 487,406 | +0.76(+0.65%) |