Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 128.53 | 128.60 | 127.22 | 127.88 | 163,035 | -0.32(-0.25%) |
Aug 30, 2016 | 127.68 | 128.37 | 127.09 | 128.20 | 151,632 | +1.12(+0.88%) |
Aug 29, 2016 | 126.95 | 128.02 | 126.80 | 127.08 | 124,304 | +0.39(+0.31%) |
Aug 26, 2016 | 127.98 | 127.98 | 125.84 | 126.69 | 144,012 | -1.06(-0.83%) |
Aug 25, 2016 | 125.63 | 128.95 | 125.63 | 127.75 | 227,469 | +1.89(+1.50%) |
Aug 24, 2016 | 127.12 | 127.69 | 125.76 | 125.86 | 117,470 | -1.37(-1.08%) |
Aug 23, 2016 | 127.10 | 128.52 | 126.72 | 127.23 | 173,838 | +0.39(+0.31%) |
Aug 22, 2016 | 126.78 | 126.93 | 125.79 | 126.84 | 89,239 | -0.16(-0.13%) |
Aug 19, 2016 | 126.69 | 127.31 | 125.38 | 127.00 | 118,695 | +0.73(+0.58%) |
Aug 18, 2016 | 125.04 | 126.47 | 125.04 | 126.27 | 91,036 | +1.05(+0.84%) |
Aug 17, 2016 | 125.33 | 125.81 | 124.73 | 125.22 | 85,364 | -0.33(-0.26%) |
Aug 16, 2016 | 127.15 | 127.15 | 125.50 | 125.55 | 127,146 | -1.84(-1.44%) |
Aug 15, 2016 | 126.25 | 127.90 | 126.25 | 127.39 | 117,959 | +0.62(+0.49%) |
Aug 12, 2016 | 127.37 | 127.42 | 126.72 | 126.77 | 81,146 | -0.72(-0.56%) |
Aug 11, 2016 | 127.60 | 128.60 | 127.47 | 127.49 | 89,022 | +0.04(+0.03%) |
Aug 10, 2016 | 127.58 | 128.23 | 126.62 | 127.45 | 140,218 | -0.01(-0.01%) |
Aug 09, 2016 | 127.16 | 128.44 | 127.03 | 127.46 | 206,740 | -0.28(-0.22%) |
Aug 08, 2016 | 128.67 | 128.98 | 127.46 | 127.74 | 179,588 | -1.30(-1.01%) |
Aug 05, 2016 | 128.86 | 129.23 | 128.33 | 129.04 | 137,851 | +1.14(+0.89%) |
Aug 04, 2016 | 128.59 | 128.59 | 127.68 | 127.90 | 161,350 | -0.67(-0.52%) |
Aug 03, 2016 | 128.08 | 128.87 | 127.99 | 128.57 | 210,407 | +0.07(+0.05%) |
Aug 02, 2016 | 129.94 | 130.93 | 128.34 | 128.50 | 333,578 | -1.66(-1.28%) |
Aug 01, 2016 | 126.34 | 130.22 | 126.01 | 130.16 | 306,104 | +3.58(+2.83%) |
Jul 29, 2016 | 119.94 | 130.10 | 118.82 | 126.58 | 876,226 | +11.03(+9.55%) |
Jul 28, 2016 | 117.44 | 119.73 | 115.38 | 115.55 | 257,842 | -1.91(-1.63%) |
Jul 27, 2016 | 117.86 | 118.20 | 117.00 | 117.45 | 103,196 | -0.09(-0.08%) |
Jul 26, 2016 | 117.89 | 118.77 | 116.90 | 117.54 | 86,822 | -0.17(-0.14%) |
Jul 25, 2016 | 118.88 | 119.57 | 116.41 | 117.71 | 89,445 | -1.18(-0.99%) |
Jul 22, 2016 | 116.55 | 119.09 | 116.55 | 118.89 | 158,253 | +2.22(+1.90%) |
Jul 21, 2016 | 118.49 | 118.55 | 116.39 | 116.67 | 82,769 | -2.03(-1.71%) |
Jul 20, 2016 | 118.32 | 118.93 | 117.89 | 118.70 | 127,748 | +1.30(+1.11%) |
Jul 19, 2016 | 116.53 | 117.90 | 116.49 | 117.40 | 88,994 | +1.06(+0.91%) |
Jul 18, 2016 | 116.96 | 116.96 | 115.47 | 116.34 | 161,972 | -0.35(-0.30%) |
Jul 15, 2016 | 118.25 | 118.35 | 116.48 | 116.69 | 125,087 | -1.19(-1.01%) |
Jul 14, 2016 | 119.16 | 119.22 | 117.76 | 117.88 | 117,247 | -0.26(-0.22%) |
Jul 13, 2016 | 118.76 | 119.12 | 117.03 | 118.14 | 233,086 | +0.36(+0.30%) |
Jul 12, 2016 | 116.00 | 117.98 | 114.94 | 117.78 | 245,895 | +2.69(+2.34%) |
Jul 11, 2016 | 115.27 | 115.72 | 114.70 | 115.09 | 150,292 | +0.29(+0.25%) |
Jul 08, 2016 | 115.94 | 116.26 | 114.73 | 114.81 | 191,818 | +0.01(+0.01%) |
Jul 07, 2016 | 113.39 | 115.16 | 113.39 | 114.80 | 189,901 | +1.40(+1.23%) |
Jul 06, 2016 | 113.53 | 114.20 | 112.76 | 113.40 | 126,040 | -0.31(-0.27%) |
Jul 05, 2016 | 113.21 | 114.33 | 112.88 | 113.70 | 132,242 | -0.16(-0.14%) |
Jul 01, 2016 | 112.69 | 113.86 | 113.86 | 113.86 | 268,028 | +0.91(+0.80%) |
Jun 30, 2016 | 109.77 | 113.15 | 109.70 | 112.96 | 240,128 | +3.64(+3.33%) |
Jun 29, 2016 | 108.33 | 109.80 | 107.85 | 109.32 | 107,672 | +2.49(+2.33%) |
Jun 28, 2016 | 106.65 | 107.74 | 105.64 | 106.83 | 154,192 | +0.90(+0.85%) |
Jun 27, 2016 | 107.84 | 108.13 | 105.70 | 105.93 | 263,220 | -3.02(-2.77%) |
Jun 24, 2016 | 107.95 | 110.74 | 107.14 | 108.95 | 285,260 | -4.08(-3.61%) |
Jun 23, 2016 | 112.63 | 113.45 | 111.01 | 113.03 | 167,888 | +1.37(+1.23%) |
Jun 22, 2016 | 111.15 | 113.09 | 110.54 | 111.66 | 184,578 | +0.40(+0.36%) |
Jun 21, 2016 | 111.12 | 112.03 | 110.66 | 111.26 | 108,046 | +0.16(+0.14%) |
Jun 20, 2016 | 111.32 | 112.58 | 110.79 | 111.10 | 104,740 | +1.78(+1.63%) |
Jun 17, 2016 | 111.61 | 111.83 | 108.30 | 109.32 | 265,535 | -2.06(-1.85%) |
Jun 16, 2016 | 110.09 | 111.53 | 109.42 | 111.38 | 206,037 | +0.57(+0.51%) |
Jun 15, 2016 | 111.66 | 111.74 | 110.59 | 110.81 | 155,587 | -0.53(-0.48%) |
Jun 14, 2016 | 110.85 | 111.79 | 110.41 | 111.34 | 91,682 | +0.48(+0.43%) |
Jun 13, 2016 | 113.12 | 113.38 | 110.80 | 110.86 | 242,099 | -2.64(-2.33%) |
Jun 10, 2016 | 115.05 | 115.19 | 113.09 | 113.50 | 109,590 | -2.18(-1.88%) |
Jun 09, 2016 | 114.19 | 115.81 | 112.60 | 115.67 | 134,984 | +0.90(+0.78%) |
Jun 08, 2016 | 113.65 | 115.22 | 113.20 | 114.78 | 108,218 | +1.08(+0.95%) |
Jun 07, 2016 | 113.44 | 114.64 | 113.21 | 113.69 | 80,808 | +0.13(+0.11%) |
Jun 06, 2016 | 112.68 | 114.19 | 111.78 | 113.57 | 116,868 | +0.73(+0.65%) |
Jun 03, 2016 | 114.25 | 114.25 | 112.21 | 112.84 | 132,410 | -1.18(-1.03%) |
Jun 02, 2016 | 112.14 | 114.63 | 112.14 | 114.02 | 231,147 | +1.49(+1.32%) |