Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.89 | 111.95 | 110.78 | 111.39 | 32,339,542 | -0.63(-0.57%) |
Aug 30, 2016 | 111.94 | 112.25 | 111.53 | 112.03 | 15,520,994 | +0.21(+0.19%) |
Aug 29, 2016 | 111.43 | 112.25 | 111.40 | 111.82 | 15,501,341 | +0.58(+0.52%) |
Aug 26, 2016 | 111.59 | 112.46 | 110.55 | 111.24 | 29,574,754 | -0.23(-0.20%) |
Aug 25, 2016 | 110.84 | 111.81 | 110.83 | 111.47 | 18,830,026 | +0.22(+0.20%) |
Aug 24, 2016 | 112.04 | 112.32 | 110.98 | 111.25 | 23,819,910 | -0.91(-0.81%) |
Aug 23, 2016 | 111.74 | 112.51 | 111.74 | 112.16 | 23,827,866 | +0.78(+0.70%) |
Aug 22, 2016 | 110.90 | 111.49 | 110.58 | 111.39 | 18,728,416 | +0.25(+0.23%) |
Aug 19, 2016 | 110.98 | 111.25 | 110.54 | 111.13 | 19,225,934 | +0.00(+0.00%) |
Aug 18, 2016 | 110.36 | 111.16 | 110.32 | 111.13 | 17,966,666 | +0.81(+0.74%) |
Aug 17, 2016 | 110.68 | 110.73 | 109.68 | 110.32 | 22,821,874 | -0.33(-0.29%) |
Aug 16, 2016 | 111.26 | 111.30 | 110.52 | 110.64 | 22,394,570 | -0.90(-0.81%) |
Aug 15, 2016 | 110.70 | 111.81 | 110.67 | 111.55 | 24,387,990 | +1.09(+0.99%) |
Aug 12, 2016 | 110.13 | 110.70 | 109.95 | 110.45 | 13,552,770 | +0.11(+0.10%) |
Aug 11, 2016 | 110.31 | 110.64 | 109.89 | 110.35 | 23,389,984 | +0.53(+0.48%) |
Aug 10, 2016 | 110.62 | 110.83 | 109.52 | 109.82 | 21,169,150 | -0.80(-0.72%) |
Aug 09, 2016 | 110.53 | 110.85 | 110.41 | 110.62 | 13,814,486 | +0.12(+0.11%) |
Aug 08, 2016 | 110.60 | 111.05 | 110.31 | 110.50 | 16,179,344 | -0.05(-0.05%) |
Aug 05, 2016 | 109.69 | 110.81 | 109.35 | 110.55 | 31,686,648 | +1.57(+1.44%) |
Aug 04, 2016 | 108.88 | 109.55 | 108.71 | 108.98 | 19,388,862 | +0.10(+0.09%) |
Aug 03, 2016 | 107.91 | 108.93 | 107.66 | 108.88 | 19,722,236 | +0.88(+0.81%) |
Aug 02, 2016 | 109.52 | 109.57 | 107.66 | 108.00 | 31,738,588 | -1.53(-1.40%) |
Aug 01, 2016 | 109.56 | 110.01 | 108.87 | 109.53 | 38,457,100 | +0.09(+0.08%) |
Jul 29, 2016 | 109.12 | 110.07 | 108.52 | 109.44 | 33,483,664 | +0.22(+0.20%) |
Jul 28, 2016 | 109.27 | 109.59 | 108.95 | 109.22 | 18,292,940 | -0.28(-0.26%) |
Jul 27, 2016 | 109.38 | 109.80 | 108.79 | 109.51 | 23,302,656 | +0.31(+0.28%) |
Jul 26, 2016 | 108.66 | 109.35 | 108.40 | 109.20 | 21,624,470 | +0.52(+0.48%) |
Jul 25, 2016 | 108.61 | 108.89 | 108.26 | 108.67 | 15,146,547 | -0.16(-0.15%) |
Jul 22, 2016 | 108.09 | 109.06 | 107.89 | 108.84 | 19,686,782 | +0.81(+0.75%) |
Jul 21, 2016 | 108.48 | 109.01 | 107.80 | 108.03 | 21,037,158 | -0.52(-0.47%) |
Jul 20, 2016 | 108.07 | 108.87 | 107.52 | 108.55 | 24,767,446 | +0.70(+0.65%) |
Jul 19, 2016 | 108.26 | 108.45 | 107.51 | 107.84 | 21,828,948 | -0.54(-0.50%) |
Jul 18, 2016 | 108.05 | 108.79 | 107.87 | 108.39 | 19,267,600 | +0.18(+0.17%) |
Jul 15, 2016 | 108.38 | 108.51 | 107.82 | 108.20 | 26,391,990 | +0.30(+0.28%) |
Jul 14, 2016 | 108.75 | 108.76 | 107.84 | 107.91 | 21,388,980 | +0.11(+0.10%) |
Jul 13, 2016 | 108.77 | 108.83 | 107.53 | 107.80 | 31,023,952 | -0.42(-0.39%) |
Jul 12, 2016 | 107.57 | 108.86 | 107.42 | 108.22 | 48,841,680 | +1.43(+1.34%) |
Jul 11, 2016 | 106.27 | 107.06 | 106.19 | 106.79 | 29,848,180 | +1.22(+1.16%) |
Jul 08, 2016 | 104.18 | 105.84 | 103.17 | 105.57 | 41,998,384 | +2.40(+2.33%) |
Jul 07, 2016 | 103.25 | 103.95 | 102.52 | 103.17 | 22,985,992 | +0.22(+0.21%) |
Jul 06, 2016 | 101.73 | 103.06 | 101.52 | 102.95 | 27,299,124 | +0.74(+0.73%) |
Jul 05, 2016 | 103.41 | 103.62 | 101.65 | 102.21 | 32,640,506 | -1.53(-1.47%) |
Jul 01, 2016 | 103.43 | 103.74 | 103.74 | 103.74 | 27,142,610 | +0.37(+0.36%) |
Jun 30, 2016 | 101.70 | 103.41 | 101.20 | 103.37 | 47,798,668 | +1.89(+1.86%) |
Jun 29, 2016 | 100.42 | 101.64 | 100.27 | 101.48 | 37,850,280 | +2.26(+2.27%) |
Jun 28, 2016 | 98.58 | 99.68 | 98.51 | 99.23 | 46,757,072 | +1.51(+1.55%) |
Jun 27, 2016 | 99.85 | 99.85 | 97.27 | 97.72 | 66,206,880 | -3.47(-3.43%) |
Jun 24, 2016 | 100.64 | 102.51 | 100.24 | 101.19 | 83,362,912 | -3.84(-3.66%) |
Jun 23, 2016 | 104.12 | 105.11 | 104.04 | 105.02 | 33,600,336 | +1.97(+1.91%) |
Jun 22, 2016 | 103.66 | 104.18 | 102.93 | 103.06 | 30,281,008 | -0.40(-0.39%) |
Jun 21, 2016 | 103.69 | 103.76 | 102.79 | 103.46 | 38,604,176 | -0.20(-0.19%) |
Jun 20, 2016 | 104.11 | 104.69 | 103.66 | 103.66 | 31,389,144 | +1.11(+1.09%) |
Jun 17, 2016 | 102.86 | 103.32 | 102.20 | 102.54 | 33,476,678 | -0.44(-0.43%) |
Jun 16, 2016 | 102.24 | 103.02 | 101.49 | 102.98 | 40,380,804 | -0.01(-0.01%) |
Jun 15, 2016 | 103.29 | 103.89 | 102.90 | 102.99 | 26,904,520 | +0.07(+0.07%) |
Jun 14, 2016 | 102.84 | 103.49 | 102.19 | 102.92 | 38,115,516 | -0.30(-0.29%) |
Jun 13, 2016 | 103.97 | 104.45 | 103.02 | 103.22 | 40,486,436 | -1.13(-1.09%) |
Jun 10, 2016 | 104.81 | 105.08 | 104.01 | 104.35 | 36,358,028 | -1.44(-1.36%) |
Jun 09, 2016 | 106.03 | 106.03 | 105.45 | 105.79 | 26,072,146 | -0.68(-0.64%) |
Jun 08, 2016 | 105.78 | 106.66 | 105.77 | 106.47 | 31,142,724 | +0.78(+0.74%) |
Jun 07, 2016 | 105.45 | 106.07 | 105.15 | 105.69 | 23,399,240 | +0.30(+0.29%) |
Jun 06, 2016 | 104.36 | 105.71 | 104.30 | 105.38 | 29,968,562 | +1.12(+1.08%) |
Jun 03, 2016 | 104.71 | 104.71 | 103.39 | 104.26 | 31,960,326 | -0.63(-0.60%) |
Jun 02, 2016 | 103.83 | 104.89 | 103.72 | 104.89 | 25,911,758 | +0.80(+0.77%) |