Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 124.30 | 125.25 | 123.36 | 123.77 | 313,245 | -0.79(-0.64%) |
Aug 30, 2016 | 125.99 | 126.57 | 124.24 | 124.56 | 335,152 | -1.19(-0.94%) |
Aug 29, 2016 | 125.26 | 126.34 | 124.92 | 125.75 | 176,975 | +0.28(+0.22%) |
Aug 26, 2016 | 126.15 | 126.85 | 124.61 | 125.46 | 167,857 | -0.68(-0.54%) |
Aug 25, 2016 | 125.62 | 126.43 | 125.22 | 126.14 | 180,727 | +0.11(+0.09%) |
Aug 24, 2016 | 125.36 | 126.47 | 125.36 | 126.03 | 256,886 | +0.79(+0.63%) |
Aug 23, 2016 | 127.25 | 127.25 | 125.23 | 125.24 | 242,341 | -1.79(-1.41%) |
Aug 22, 2016 | 126.71 | 127.61 | 125.12 | 127.03 | 316,257 | +0.41(+0.32%) |
Aug 19, 2016 | 126.73 | 127.89 | 126.29 | 126.62 | 317,638 | +0.00(+0.00%) |
Aug 18, 2016 | 125.11 | 126.67 | 125.11 | 126.62 | 266,668 | +1.90(+1.53%) |
Aug 17, 2016 | 124.28 | 124.85 | 123.57 | 124.72 | 264,507 | +0.46(+0.37%) |
Aug 16, 2016 | 124.47 | 125.34 | 123.33 | 124.26 | 341,457 | -0.43(-0.35%) |
Aug 15, 2016 | 123.80 | 124.97 | 123.75 | 124.69 | 354,341 | +0.27(+0.22%) |
Aug 12, 2016 | 124.71 | 124.90 | 123.72 | 124.42 | 275,832 | +0.00(+0.00%) |
Aug 11, 2016 | 125.31 | 126.32 | 123.89 | 124.42 | 316,227 | -0.94(-0.75%) |
Aug 10, 2016 | 125.25 | 126.52 | 124.60 | 125.36 | 291,101 | +0.26(+0.21%) |
Aug 09, 2016 | 125.14 | 125.97 | 124.94 | 125.10 | 241,979 | -0.32(-0.26%) |
Aug 08, 2016 | 126.33 | 126.33 | 124.47 | 125.42 | 276,393 | -0.39(-0.31%) |
Aug 05, 2016 | 124.55 | 126.34 | 123.82 | 125.80 | 372,450 | +1.90(+1.54%) |
Aug 04, 2016 | 125.16 | 125.94 | 123.38 | 123.90 | 421,647 | -0.96(-0.77%) |
Aug 03, 2016 | 124.01 | 124.89 | 122.53 | 124.86 | 350,983 | +0.52(+0.42%) |
Aug 02, 2016 | 126.29 | 126.30 | 123.63 | 124.34 | 318,546 | -1.54(-1.22%) |
Aug 01, 2016 | 125.82 | 126.58 | 124.61 | 125.88 | 317,105 | +0.01(+0.01%) |
Jul 29, 2016 | 124.42 | 126.82 | 123.75 | 125.87 | 369,162 | +1.48(+1.19%) |
Jul 28, 2016 | 124.92 | 125.36 | 123.66 | 124.39 | 369,775 | -0.53(-0.42%) |
Jul 27, 2016 | 127.96 | 127.97 | 124.39 | 124.92 | 432,873 | -2.96(-2.32%) |
Jul 26, 2016 | 127.85 | 128.16 | 126.64 | 127.88 | 503,000 | +1.00(+0.79%) |
Jul 25, 2016 | 126.88 | 127.29 | 125.61 | 126.88 | 427,056 | +1.27(+1.01%) |
Jul 22, 2016 | 124.07 | 125.63 | 123.75 | 125.61 | 300,557 | +1.36(+1.09%) |
Jul 21, 2016 | 124.83 | 125.02 | 123.37 | 124.26 | 272,685 | -0.62(-0.50%) |
Jul 20, 2016 | 123.91 | 125.21 | 123.28 | 124.88 | 381,583 | +1.50(+1.21%) |
Jul 19, 2016 | 123.24 | 123.80 | 122.27 | 123.38 | 257,396 | +0.39(+0.32%) |
Jul 18, 2016 | 122.67 | 123.67 | 122.03 | 122.99 | 268,483 | +0.48(+0.39%) |
Jul 15, 2016 | 122.77 | 123.45 | 121.73 | 122.51 | 478,688 | -0.06(-0.05%) |
Jul 14, 2016 | 123.78 | 123.95 | 122.45 | 122.56 | 446,296 | -0.96(-0.78%) |
Jul 13, 2016 | 124.52 | 124.74 | 123.38 | 123.52 | 295,006 | -0.32(-0.26%) |
Jul 12, 2016 | 126.02 | 126.10 | 123.62 | 123.84 | 405,898 | -2.41(-1.91%) |
Jul 11, 2016 | 126.18 | 126.31 | 124.99 | 126.25 | 591,672 | +0.00(+0.00%) |
Jul 08, 2016 | 125.04 | 126.63 | 124.47 | 126.25 | 476,505 | +1.79(+1.44%) |
Jul 07, 2016 | 125.59 | 125.59 | 123.47 | 124.47 | 454,983 | +1.05(+0.85%) |
Jul 05, 2016 | 122.31 | 124.64 | 122.31 | 123.41 | 710,114 | +0.84(+0.68%) |
Jul 01, 2016 | 123.39 | 122.57 | 122.57 | 122.57 | 751,127 | -1.16(-0.94%) |
Jun 30, 2016 | 121.15 | 123.74 | 120.74 | 123.73 | 732,607 | +2.77(+2.29%) |
Jun 29, 2016 | 120.27 | 122.55 | 118.10 | 120.97 | 858,271 | +4.26(+3.65%) |
Jun 28, 2016 | 117.52 | 117.67 | 114.69 | 116.70 | 627,105 | -0.04(-0.03%) |
Jun 27, 2016 | 115.57 | 117.70 | 114.22 | 116.74 | 1,360,329 | +1.20(+1.04%) |
Jun 24, 2016 | 108.69 | 116.08 | 108.21 | 115.54 | 4,852,014 | +2.93(+2.60%) |
Jun 23, 2016 | 111.35 | 112.68 | 110.18 | 112.61 | 746,919 | +2.29(+2.07%) |
Jun 22, 2016 | 111.76 | 111.93 | 110.03 | 110.32 | 454,169 | -1.43(-1.28%) |
Jun 21, 2016 | 112.19 | 112.42 | 111.10 | 111.75 | 353,356 | -0.46(-0.41%) |
Jun 20, 2016 | 110.77 | 113.18 | 110.61 | 112.22 | 540,397 | +1.91(+1.73%) |
Jun 17, 2016 | 111.66 | 111.66 | 109.16 | 110.31 | 878,011 | -1.65(-1.47%) |
Jun 16, 2016 | 110.77 | 112.80 | 110.67 | 111.95 | 345,297 | +1.19(+1.07%) |
Jun 15, 2016 | 110.75 | 111.15 | 110.00 | 110.77 | 272,376 | +0.06(+0.05%) |
Jun 14, 2016 | 111.91 | 111.91 | 110.16 | 110.71 | 258,296 | -0.99(-0.88%) |
Jun 13, 2016 | 111.46 | 111.46 | 110.93 | 111.70 | 377,564 | -0.86(-0.76%) |
Jun 10, 2016 | 111.18 | 112.84 | 111.06 | 112.55 | 361,478 | +0.29(+0.26%) |
Jun 09, 2016 | 112.66 | 112.83 | 111.19 | 112.26 | 376,485 | -0.19(-0.17%) |
Jun 08, 2016 | 112.43 | 112.77 | 110.66 | 112.45 | 550,001 | -0.19(-0.17%) |
Jun 07, 2016 | 114.08 | 114.08 | 109.37 | 112.64 | 1,225,732 | -3.81(-3.27%) |
Jun 06, 2016 | 117.91 | 118.27 | 116.19 | 116.45 | 713,860 | -1.16(-0.98%) |
Jun 03, 2016 | 117.85 | 118.75 | 116.34 | 117.61 | 372,560 | +0.38(+0.32%) |
Jun 02, 2016 | 116.44 | 117.29 | 115.49 | 117.23 | 358,582 | +1.00(+0.86%) |