Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 115.46 | 116.09 | 114.98 | 115.00 | 261,075 | -0.65(-0.56%) |
Aug 30, 2016 | 115.39 | 115.74 | 114.54 | 115.64 | 190,735 | +0.65(+0.56%) |
Aug 29, 2016 | 114.33 | 116.02 | 114.00 | 115.00 | 129,418 | +0.74(+0.65%) |
Aug 26, 2016 | 115.70 | 116.66 | 113.56 | 114.26 | 161,159 | -0.86(-0.75%) |
Aug 25, 2016 | 114.95 | 116.30 | 114.46 | 115.12 | 202,095 | +0.05(+0.04%) |
Aug 24, 2016 | 114.19 | 115.16 | 113.82 | 115.08 | 153,369 | +0.66(+0.58%) |
Aug 23, 2016 | 113.45 | 114.69 | 113.10 | 114.42 | 111,825 | +1.12(+0.99%) |
Aug 22, 2016 | 113.26 | 113.48 | 112.21 | 113.30 | 256,075 | +0.33(+0.30%) |
Aug 19, 2016 | 113.27 | 113.80 | 112.59 | 112.96 | 253,595 | -0.61(-0.54%) |
Aug 18, 2016 | 112.35 | 113.99 | 112.35 | 113.58 | 120,437 | +1.07(+0.95%) |
Aug 17, 2016 | 111.58 | 112.74 | 111.35 | 112.50 | 185,781 | +0.69(+0.61%) |
Aug 16, 2016 | 113.26 | 115.26 | 111.58 | 111.82 | 283,162 | -1.84(-1.62%) |
Aug 15, 2016 | 112.76 | 113.75 | 112.29 | 113.65 | 203,778 | +1.34(+1.19%) |
Aug 12, 2016 | 111.09 | 112.41 | 110.99 | 112.31 | 202,119 | +0.89(+0.80%) |
Aug 11, 2016 | 111.86 | 111.91 | 110.86 | 111.43 | 137,091 | +0.19(+0.17%) |
Aug 10, 2016 | 110.88 | 111.63 | 110.88 | 111.24 | 128,200 | +0.13(+0.12%) |
Aug 09, 2016 | 111.06 | 111.46 | 110.68 | 111.11 | 100,506 | -0.10(-0.09%) |
Aug 08, 2016 | 111.17 | 111.41 | 110.47 | 111.21 | 116,534 | +0.12(+0.11%) |
Aug 05, 2016 | 111.43 | 111.44 | 110.67 | 111.09 | 109,289 | +0.58(+0.52%) |
Aug 04, 2016 | 110.19 | 111.19 | 110.19 | 110.51 | 135,581 | +0.17(+0.15%) |
Aug 03, 2016 | 110.39 | 110.44 | 109.87 | 110.34 | 141,200 | +0.10(+0.09%) |
Aug 02, 2016 | 110.96 | 110.99 | 109.55 | 110.24 | 163,320 | -0.95(-0.85%) |
Aug 01, 2016 | 111.76 | 111.76 | 110.28 | 111.19 | 226,410 | -0.84(-0.75%) |
Jul 29, 2016 | 112.39 | 112.77 | 111.80 | 112.03 | 207,797 | -0.18(-0.16%) |
Jul 28, 2016 | 110.46 | 112.51 | 110.36 | 112.21 | 229,843 | +1.36(+1.23%) |
Jul 27, 2016 | 111.83 | 112.19 | 110.44 | 110.84 | 267,085 | -0.08(-0.07%) |
Jul 26, 2016 | 110.14 | 111.81 | 109.57 | 110.92 | 227,455 | +0.58(+0.52%) |
Jul 25, 2016 | 110.56 | 111.54 | 109.43 | 110.35 | 376,345 | -1.46(-1.30%) |
Jul 22, 2016 | 107.80 | 112.38 | 107.02 | 111.80 | 723,060 | +1.81(+1.65%) |
Jul 21, 2016 | 109.96 | 110.41 | 109.27 | 109.99 | 506,864 | +0.41(+0.38%) |
Jul 20, 2016 | 108.86 | 109.83 | 108.41 | 109.58 | 177,200 | +1.24(+1.14%) |
Jul 19, 2016 | 108.11 | 108.41 | 107.83 | 108.34 | 144,525 | +0.25(+0.23%) |
Jul 18, 2016 | 108.08 | 108.55 | 107.62 | 108.09 | 168,375 | +0.06(+0.06%) |
Jul 15, 2016 | 108.15 | 108.44 | 107.61 | 108.03 | 274,649 | +0.41(+0.38%) |
Jul 14, 2016 | 109.42 | 110.23 | 107.28 | 107.62 | 312,214 | -1.49(-1.36%) |
Jul 13, 2016 | 110.08 | 110.63 | 109.04 | 109.10 | 192,808 | -0.79(-0.72%) |
Jul 12, 2016 | 110.56 | 110.94 | 109.70 | 109.90 | 223,925 | -0.39(-0.36%) |
Jul 11, 2016 | 109.26 | 111.33 | 109.26 | 110.29 | 192,614 | +1.38(+1.27%) |
Jul 08, 2016 | 108.08 | 107.69 | 107.95 | 108.91 | 367,926 | +1.21(+1.13%) |
Jul 07, 2016 | 111.10 | 111.40 | 107.49 | 107.69 | 360,907 | -3.54(-3.18%) |
Jul 06, 2016 | 111.20 | 111.86 | 110.57 | 111.23 | 269,363 | +0.08(+0.07%) |
Jul 05, 2016 | 109.49 | 111.46 | 109.49 | 111.16 | 394,371 | +1.21(+1.10%) |
Jul 01, 2016 | 108.60 | 109.94 | 109.94 | 109.94 | 204,759 | +1.18(+1.08%) |
Jun 30, 2016 | 106.56 | 108.77 | 105.59 | 108.77 | 285,268 | +2.72(+2.57%) |
Jun 29, 2016 | 104.62 | 106.05 | 104.62 | 106.05 | 217,227 | +2.38(+2.30%) |
Jun 28, 2016 | 104.08 | 104.11 | 102.90 | 103.67 | 169,574 | +0.61(+0.59%) |
Jun 27, 2016 | 103.82 | 104.17 | 101.93 | 103.05 | 282,884 | -1.58(-1.51%) |
Jun 24, 2016 | 103.36 | 105.05 | 106.62 | 104.63 | 321,442 | -1.99(-1.86%) |
Jun 23, 2016 | 105.14 | 106.70 | 105.03 | 106.62 | 172,121 | +2.21(+2.12%) |
Jun 22, 2016 | 104.60 | 105.17 | 103.97 | 104.41 | 130,437 | -0.02(-0.02%) |
Jun 21, 2016 | 103.57 | 104.96 | 103.57 | 104.42 | 186,847 | +0.22(+0.21%) |
Jun 20, 2016 | 104.35 | 105.47 | 104.07 | 104.21 | 207,176 | +1.10(+1.06%) |
Jun 17, 2016 | 103.39 | 103.80 | 102.74 | 103.11 | 262,599 | -0.66(-0.64%) |
Jun 16, 2016 | 102.59 | 103.99 | 101.44 | 103.77 | 104,753 | +0.57(+0.55%) |
Jun 15, 2016 | 103.77 | 104.21 | 102.76 | 103.20 | 112,025 | -0.08(-0.07%) |
Jun 14, 2016 | 102.39 | 103.56 | 102.00 | 103.28 | 151,717 | +0.56(+0.55%) |
Jun 13, 2016 | 103.67 | 104.19 | 102.33 | 102.71 | 136,936 | -1.00(-0.96%) |
Jun 10, 2016 | 104.49 | 104.75 | 103.29 | 103.71 | 151,740 | -1.55(-1.48%) |
Jun 09, 2016 | 105.41 | 105.78 | 104.65 | 105.27 | 168,064 | -0.41(-0.39%) |
Jun 08, 2016 | 105.06 | 105.88 | 104.55 | 105.67 | 88,459 | +0.62(+0.59%) |
Jun 07, 2016 | 105.05 | 105.74 | 104.45 | 105.06 | 84,219 | -0.08(-0.07%) |
Jun 06, 2016 | 105.67 | 105.89 | 104.59 | 105.13 | 154,066 | +0.47(+0.45%) |
Jun 03, 2016 | 104.84 | 105.04 | 103.82 | 104.66 | 151,316 | -0.12(-0.12%) |
Jun 02, 2016 | 103.75 | 104.83 | 103.08 | 104.79 | 182,458 | +0.87(+0.84%) |