Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 113.40 | 113.51 | 112.52 | 113.11 | 911,265 | -0.44(-0.39%) |
Aug 30, 2016 | 113.48 | 113.92 | 113.12 | 113.56 | 706,108 | +0.25(+0.22%) |
Aug 29, 2016 | 112.98 | 113.79 | 112.98 | 113.31 | 785,088 | +0.40(+0.35%) |
Aug 26, 2016 | 114.36 | 114.51 | 112.48 | 112.91 | 1,086,071 | -1.13(-0.99%) |
Aug 25, 2016 | 113.07 | 114.07 | 112.94 | 114.04 | 1,043,660 | +0.88(+0.78%) |
Aug 24, 2016 | 112.36 | 113.36 | 112.20 | 113.16 | 858,508 | -0.33(-0.29%) |
Aug 23, 2016 | 113.93 | 114.32 | 113.12 | 113.50 | 763,977 | +0.02(+0.02%) |
Aug 22, 2016 | 113.20 | 113.70 | 112.89 | 113.48 | 944,429 | -0.12(-0.11%) |
Aug 19, 2016 | 112.47 | 113.77 | 111.79 | 113.60 | 2,332,820 | +0.62(+0.55%) |
Aug 18, 2016 | 111.63 | 112.99 | 111.50 | 112.98 | 1,158,187 | +1.34(+1.20%) |
Aug 17, 2016 | 112.11 | 112.14 | 110.36 | 111.63 | 2,443,686 | -0.77(-0.68%) |
Aug 16, 2016 | 114.03 | 115.86 | 112.23 | 112.40 | 6,404,152 | +3.00(+2.75%) |
Aug 15, 2016 | 108.33 | 109.58 | 108.33 | 109.40 | 594,860 | +1.17(+1.08%) |
Aug 12, 2016 | 108.19 | 109.32 | 107.84 | 108.23 | 660,532 | -0.19(-0.18%) |
Aug 11, 2016 | 108.21 | 108.63 | 107.80 | 108.42 | 701,018 | +0.45(+0.42%) |
Aug 10, 2016 | 108.56 | 108.81 | 107.96 | 107.97 | 621,808 | -0.40(-0.37%) |
Aug 09, 2016 | 108.10 | 108.58 | 107.08 | 108.37 | 644,755 | +0.10(+0.09%) |
Aug 08, 2016 | 108.51 | 108.97 | 107.93 | 108.27 | 954,237 | +0.09(+0.09%) |
Aug 05, 2016 | 108.66 | 108.81 | 108.05 | 108.17 | 913,278 | +0.04(+0.03%) |
Aug 04, 2016 | 107.93 | 108.37 | 107.74 | 108.14 | 1,134,679 | +0.08(+0.08%) |
Aug 03, 2016 | 107.78 | 108.41 | 107.51 | 108.05 | 1,247,860 | +0.49(+0.46%) |
Aug 02, 2016 | 107.37 | 107.70 | 106.58 | 107.56 | 1,136,456 | +0.14(+0.13%) |
Aug 01, 2016 | 108.39 | 108.42 | 106.84 | 107.42 | 1,625,529 | -0.59(-0.55%) |
Jul 29, 2016 | 107.97 | 108.30 | 107.07 | 108.02 | 1,355,385 | -0.53(-0.49%) |
Jul 28, 2016 | 106.89 | 108.70 | 106.32 | 108.55 | 1,700,130 | -1.14(-1.04%) |
Jul 27, 2016 | 109.81 | 110.11 | 109.21 | 109.69 | 1,064,249 | -0.05(-0.04%) |
Jul 26, 2016 | 109.19 | 109.91 | 108.90 | 109.73 | 925,345 | +0.60(+0.55%) |
Jul 25, 2016 | 108.97 | 109.19 | 108.53 | 109.13 | 634,177 | +0.04(+0.03%) |
Jul 22, 2016 | 109.05 | 109.45 | 108.70 | 109.09 | 617,120 | +0.02(+0.02%) |
Jul 21, 2016 | 109.51 | 109.62 | 108.77 | 109.07 | 720,942 | -0.55(-0.50%) |
Jul 20, 2016 | 109.44 | 110.11 | 109.14 | 109.62 | 518,854 | +0.08(+0.08%) |
Jul 19, 2016 | 109.76 | 109.91 | 109.11 | 109.54 | 651,057 | -0.44(-0.40%) |
Jul 18, 2016 | 110.03 | 110.30 | 109.59 | 109.98 | 625,237 | -0.31(-0.28%) |
Jul 15, 2016 | 110.14 | 110.42 | 108.59 | 110.29 | 1,066,490 | +0.59(+0.54%) |
Jul 14, 2016 | 109.46 | 110.04 | 109.22 | 109.69 | 1,014,936 | +0.74(+0.68%) |
Jul 13, 2016 | 108.87 | 109.07 | 107.83 | 108.95 | 950,461 | +0.52(+0.48%) |
Jul 12, 2016 | 106.81 | 108.75 | 106.68 | 108.43 | 1,450,467 | +2.44(+2.30%) |
Jul 11, 2016 | 106.51 | 107.05 | 105.86 | 106.00 | 1,066,977 | -0.35(-0.33%) |
Jul 08, 2016 | 104.14 | 106.56 | 103.66 | 106.35 | 1,104,808 | +2.69(+2.59%) |
Jul 07, 2016 | 103.95 | 104.69 | 103.19 | 103.66 | 772,692 | +0.01(+0.01%) |
Jul 06, 2016 | 105.20 | 105.21 | 102.07 | 103.65 | 1,498,779 | +0.32(+0.31%) |
Jul 05, 2016 | 104.18 | 104.71 | 102.84 | 103.33 | 1,173,242 | -1.77(-1.68%) |
Jul 01, 2016 | 104.29 | 105.10 | 105.10 | 105.10 | 1,549,741 | +0.93(+0.89%) |
Jun 30, 2016 | 102.88 | 104.17 | 102.15 | 104.17 | 1,426,525 | +1.61(+1.57%) |
Jun 29, 2016 | 101.93 | 102.60 | 101.70 | 102.56 | 1,419,574 | +2.01(+2.00%) |
Jun 28, 2016 | 100.10 | 101.26 | 99.20 | 100.55 | 1,451,786 | +1.36(+1.37%) |
Jun 27, 2016 | 100.98 | 101.28 | 98.53 | 99.18 | 1,903,601 | -3.04(-2.97%) |
Jun 24, 2016 | 103.94 | 104.36 | 101.75 | 102.22 | 2,053,592 | -4.55(-4.26%) |
Jun 23, 2016 | 105.85 | 106.78 | 105.66 | 106.78 | 1,492,423 | +2.17(+2.07%) |
Jun 22, 2016 | 104.03 | 104.69 | 103.54 | 104.61 | 1,160,186 | +0.94(+0.90%) |
Jun 21, 2016 | 104.67 | 104.67 | 103.34 | 103.67 | 1,503,892 | -0.71(-0.68%) |
Jun 20, 2016 | 105.06 | 105.94 | 104.23 | 104.38 | 1,512,139 | +0.48(+0.46%) |
Jun 17, 2016 | 104.04 | 104.56 | 103.17 | 103.90 | 1,703,827 | -0.02(-0.02%) |
Jun 16, 2016 | 103.09 | 104.05 | 102.05 | 103.92 | 1,250,587 | +0.11(+0.11%) |
Jun 15, 2016 | 104.34 | 104.93 | 103.66 | 103.81 | 1,569,736 | -0.42(-0.40%) |
Jun 14, 2016 | 104.18 | 104.85 | 103.76 | 104.23 | 1,308,548 | -0.40(-0.38%) |
Jun 13, 2016 | 105.16 | 106.10 | 104.48 | 104.62 | 1,385,063 | -0.79(-0.75%) |
Jun 10, 2016 | 104.69 | 105.73 | 104.16 | 105.41 | 1,992,975 | +0.27(+0.25%) |
Jun 09, 2016 | 104.93 | 105.23 | 104.29 | 105.14 | 1,905,142 | -0.21(-0.20%) |
Jun 08, 2016 | 104.03 | 105.46 | 103.45 | 105.36 | 1,564,637 | +1.68(+1.62%) |
Jun 07, 2016 | 103.61 | 104.35 | 103.61 | 103.68 | 1,187,963 | +0.20(+0.19%) |
Jun 06, 2016 | 102.49 | 104.06 | 102.43 | 103.48 | 1,227,377 | +1.31(+1.28%) |
Jun 03, 2016 | 101.57 | 102.48 | 101.57 | 102.18 | 1,260,324 | +0.40(+0.39%) |
Jun 02, 2016 | 101.79 | 101.79 | 101.21 | 101.78 | 1,058,718 | -0.26(-0.25%) |