Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 110.50 | 112.12 | 110.28 | 112.09 | 2,468,804 | +1.61(+1.45%) |
Aug 30, 2016 | 111.86 | 111.67 | 110.07 | 110.49 | 905,192 | -1.37(-1.22%) |
Aug 29, 2016 | 110.20 | 112.20 | 110.14 | 111.86 | 1,228,067 | +1.98(+1.81%) |
Aug 26, 2016 | 111.38 | 111.82 | 109.47 | 109.87 | 1,762,858 | -1.59(-1.43%) |
Aug 25, 2016 | 112.32 | 113.00 | 111.22 | 111.46 | 1,675,060 | -1.02(-0.91%) |
Aug 24, 2016 | 113.55 | 113.69 | 110.95 | 112.48 | 2,344,487 | -1.07(-0.94%) |
Aug 23, 2016 | 118.43 | 118.43 | 112.69 | 113.55 | 6,808,408 | -9.96(-8.06%) |
Aug 22, 2016 | 122.40 | 123.51 | 121.87 | 123.51 | 2,286,337 | +1.28(+1.05%) |
Aug 19, 2016 | 121.84 | 122.43 | 120.86 | 122.23 | 1,686,594 | +0.19(+0.16%) |
Aug 18, 2016 | 120.95 | 122.36 | 120.41 | 122.04 | 1,041,963 | +0.86(+0.71%) |
Aug 17, 2016 | 120.17 | 121.23 | 119.84 | 121.18 | 1,215,494 | +1.53(+1.28%) |
Aug 16, 2016 | 119.90 | 120.17 | 119.24 | 119.64 | 1,086,523 | -0.57(-0.47%) |
Aug 15, 2016 | 120.43 | 120.92 | 119.67 | 120.21 | 1,164,282 | -0.61(-0.50%) |
Aug 12, 2016 | 120.96 | 121.24 | 120.59 | 120.82 | 1,064,197 | -0.02(-0.02%) |
Aug 11, 2016 | 122.10 | 122.10 | 120.24 | 120.84 | 1,236,252 | -0.89(-0.73%) |
Aug 10, 2016 | 120.88 | 121.93 | 120.88 | 121.74 | 685,131 | +0.67(+0.56%) |
Aug 09, 2016 | 121.22 | 121.69 | 120.77 | 121.07 | 1,171,603 | -0.46(-0.38%) |
Aug 08, 2016 | 122.15 | 122.22 | 120.91 | 121.52 | 1,110,621 | -0.60(-0.49%) |
Aug 05, 2016 | 123.23 | 123.76 | 121.47 | 122.12 | 1,223,231 | -0.76(-0.62%) |
Aug 04, 2016 | 120.67 | 122.99 | 120.67 | 122.88 | 1,446,790 | +2.70(+2.24%) |
Aug 03, 2016 | 121.70 | 121.74 | 119.57 | 120.19 | 1,167,040 | -1.42(-1.17%) |
Aug 02, 2016 | 120.92 | 121.62 | 120.10 | 121.61 | 1,088,923 | +0.24(+0.19%) |
Aug 01, 2016 | 121.28 | 121.64 | 120.40 | 121.37 | 826,986 | +0.09(+0.08%) |
Jul 29, 2016 | 119.82 | 121.54 | 119.82 | 121.28 | 1,268,101 | +1.42(+1.19%) |
Jul 28, 2016 | 119.08 | 120.17 | 118.71 | 119.85 | 1,337,387 | +0.48(+0.40%) |
Jul 27, 2016 | 120.06 | 120.52 | 118.20 | 119.38 | 1,147,935 | -0.77(-0.64%) |
Jul 26, 2016 | 121.89 | 121.92 | 120.02 | 120.15 | 1,155,077 | -1.57(-1.29%) |
Jul 25, 2016 | 120.48 | 121.72 | 120.48 | 121.72 | 1,246,565 | +1.38(+1.14%) |
Jul 22, 2016 | 120.11 | 120.64 | 119.98 | 120.34 | 748,115 | +0.18(+0.15%) |
Jul 21, 2016 | 120.04 | 120.20 | 119.48 | 120.16 | 627,066 | +0.28(+0.23%) |
Jul 20, 2016 | 120.37 | 120.37 | 119.62 | 119.89 | 713,875 | -0.35(-0.29%) |
Jul 19, 2016 | 119.78 | 120.37 | 119.23 | 120.23 | 586,000 | +0.07(+0.06%) |
Jul 18, 2016 | 120.31 | 120.56 | 119.29 | 120.16 | 949,334 | -0.02(-0.01%) |
Jul 15, 2016 | 119.56 | 120.74 | 119.08 | 120.18 | 1,503,087 | +0.99(+0.83%) |
Jul 14, 2016 | 120.05 | 120.60 | 118.70 | 119.19 | 1,834,558 | -0.93(-0.77%) |
Jul 13, 2016 | 119.78 | 120.21 | 119.53 | 120.11 | 856,742 | +0.65(+0.54%) |
Jul 12, 2016 | 120.50 | 120.61 | 119.29 | 119.47 | 1,312,418 | -1.09(-0.91%) |
Jul 11, 2016 | 121.08 | 121.15 | 120.32 | 120.56 | 1,577,021 | -0.65(-0.54%) |
Jul 08, 2016 | 120.79 | 121.53 | 120.53 | 121.22 | 1,123,237 | +0.68(+0.57%) |
Jul 07, 2016 | 121.05 | 121.71 | 120.10 | 120.53 | 938,832 | +0.13(+0.10%) |
Jul 06, 2016 | 119.70 | 120.65 | 119.64 | 120.41 | 1,790,567 | +0.72(+0.60%) |
Jul 05, 2016 | 119.30 | 120.79 | 119.30 | 119.68 | 1,231,799 | +0.38(+0.32%) |
Jul 01, 2016 | 120.16 | 119.30 | 119.30 | 119.30 | 1,209,983 | -0.61(-0.51%) |
Jun 30, 2016 | 117.05 | 120.05 | 117.01 | 119.90 | 2,067,796 | +2.60(+2.21%) |
Jun 29, 2016 | 116.24 | 117.42 | 115.87 | 117.31 | 1,421,271 | +1.68(+1.45%) |
Jun 28, 2016 | 115.91 | 115.98 | 114.47 | 115.63 | 1,262,511 | +0.18(+0.16%) |
Jun 27, 2016 | 114.06 | 115.58 | 113.70 | 115.45 | 1,478,365 | +1.12(+0.98%) |
Jun 24, 2016 | 113.29 | 115.26 | 113.11 | 114.33 | 1,874,731 | -0.97(-0.84%) |
Jun 23, 2016 | 115.49 | 115.97 | 114.50 | 115.30 | 1,513,711 | -0.42(-0.36%) |
Jun 22, 2016 | 115.63 | 115.80 | 114.81 | 115.72 | 1,471,075 | +0.86(+0.75%) |
Jun 21, 2016 | 114.44 | 115.34 | 113.73 | 114.86 | 1,531,201 | +0.66(+0.58%) |
Jun 20, 2016 | 114.06 | 115.03 | 114.06 | 114.20 | 1,264,732 | +0.35(+0.30%) |
Jun 17, 2016 | 114.47 | 114.54 | 113.06 | 113.85 | 1,282,869 | -0.53(-0.47%) |
Jun 16, 2016 | 112.89 | 114.72 | 112.54 | 114.39 | 1,328,060 | +1.48(+1.31%) |
Jun 15, 2016 | 113.71 | 114.18 | 112.64 | 112.91 | 1,534,547 | -0.44(-0.39%) |
Jun 14, 2016 | 113.86 | 114.47 | 112.52 | 113.35 | 1,920,459 | -0.11(-0.10%) |
Jun 13, 2016 | 113.28 | 114.54 | 112.69 | 113.46 | 1,719,546 | -0.02(-0.01%) |
Jun 10, 2016 | 112.00 | 114.62 | 112.00 | 113.47 | 3,489,689 | +0.79(+0.70%) |
Jun 09, 2016 | 109.35 | 113.14 | 109.35 | 112.68 | 4,679,603 | +8.28(+7.93%) |
Jun 08, 2016 | 104.26 | 104.84 | 103.57 | 104.40 | 1,846,100 | +0.14(+0.14%) |
Jun 07, 2016 | 103.74 | 104.80 | 103.62 | 104.26 | 858,011 | +0.47(+0.45%) |
Jun 06, 2016 | 103.62 | 104.10 | 103.19 | 103.79 | 721,648 | +0.17(+0.16%) |
Jun 03, 2016 | 102.67 | 103.79 | 102.42 | 103.62 | 570,402 | +1.04(+1.01%) |
Jun 02, 2016 | 101.60 | 102.59 | 101.48 | 102.59 | 838,633 | +0.53(+0.52%) |