Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.60 | 111.66 | 110.49 | 111.10 | 32,424,412 | -0.63(-0.56%) |
Aug 30, 2016 | 111.64 | 111.95 | 111.24 | 111.73 | 15,561,727 | +0.21(+0.19%) |
Aug 29, 2016 | 111.14 | 111.95 | 111.11 | 111.53 | 15,542,023 | +0.58(+0.52%) |
Aug 26, 2016 | 111.30 | 112.17 | 110.27 | 110.95 | 29,652,368 | -0.22(-0.20%) |
Aug 25, 2016 | 110.55 | 111.52 | 110.54 | 111.17 | 18,879,442 | +0.22(+0.19%) |
Aug 24, 2016 | 111.74 | 112.02 | 110.69 | 110.96 | 23,882,424 | -0.91(-0.81%) |
Aug 23, 2016 | 111.45 | 112.21 | 111.45 | 111.87 | 23,890,400 | +0.78(+0.70%) |
Aug 22, 2016 | 110.61 | 111.20 | 110.29 | 111.09 | 18,777,568 | +0.25(+0.23%) |
Aug 19, 2016 | 110.69 | 110.96 | 110.25 | 110.84 | 19,276,390 | +0.00(+0.00%) |
Aug 18, 2016 | 110.07 | 110.87 | 110.03 | 110.84 | 18,013,816 | +0.81(+0.74%) |
Aug 17, 2016 | 110.39 | 110.44 | 109.39 | 110.03 | 22,881,768 | -0.33(-0.29%) |
Aug 16, 2016 | 110.97 | 111.00 | 110.23 | 110.36 | 22,453,342 | -0.90(-0.81%) |
Aug 15, 2016 | 110.41 | 111.51 | 110.38 | 111.26 | 24,451,992 | +1.09(+0.99%) |
Aug 12, 2016 | 109.84 | 110.41 | 109.66 | 110.17 | 13,588,338 | +0.11(+0.10%) |
Aug 11, 2016 | 110.02 | 110.36 | 109.60 | 110.06 | 23,451,368 | +0.52(+0.48%) |
Aug 10, 2016 | 110.33 | 110.53 | 109.23 | 109.53 | 21,224,706 | -0.79(-0.72%) |
Aug 09, 2016 | 110.24 | 110.56 | 110.12 | 110.33 | 13,850,740 | +0.12(+0.11%) |
Aug 08, 2016 | 110.31 | 110.76 | 110.02 | 110.21 | 16,221,805 | -0.05(-0.05%) |
Aug 05, 2016 | 109.40 | 110.52 | 109.07 | 110.27 | 31,769,806 | +1.57(+1.44%) |
Aug 04, 2016 | 108.60 | 109.26 | 108.43 | 108.70 | 19,439,746 | +0.10(+0.09%) |
Aug 03, 2016 | 107.62 | 108.64 | 107.38 | 108.60 | 19,773,994 | +0.88(+0.81%) |
Aug 02, 2016 | 109.24 | 109.28 | 107.38 | 107.72 | 31,821,882 | -1.52(-1.40%) |
Aug 01, 2016 | 109.27 | 109.72 | 108.59 | 109.25 | 38,558,024 | +0.09(+0.08%) |
Jul 29, 2016 | 108.83 | 109.78 | 108.24 | 109.16 | 33,571,536 | +0.22(+0.20%) |
Jul 28, 2016 | 108.98 | 109.31 | 108.67 | 108.94 | 18,340,948 | -0.28(-0.26%) |
Jul 27, 2016 | 109.09 | 109.51 | 108.51 | 109.22 | 23,363,810 | +0.31(+0.28%) |
Jul 26, 2016 | 108.37 | 109.07 | 108.12 | 108.91 | 21,681,220 | +0.52(+0.48%) |
Jul 25, 2016 | 108.33 | 108.61 | 107.97 | 108.39 | 15,186,297 | -0.16(-0.15%) |
Jul 22, 2016 | 107.81 | 108.78 | 107.61 | 108.55 | 19,738,448 | +0.80(+0.75%) |
Jul 21, 2016 | 108.20 | 108.73 | 107.52 | 107.75 | 21,092,366 | -0.51(-0.47%) |
Jul 20, 2016 | 107.78 | 108.59 | 107.24 | 108.26 | 24,832,446 | +0.70(+0.65%) |
Jul 19, 2016 | 107.97 | 108.16 | 107.23 | 107.56 | 21,886,234 | -0.54(-0.50%) |
Jul 18, 2016 | 107.77 | 108.51 | 107.59 | 108.10 | 19,318,166 | +0.18(+0.17%) |
Jul 15, 2016 | 108.09 | 108.23 | 107.54 | 107.92 | 26,461,254 | +0.30(+0.28%) |
Jul 14, 2016 | 108.46 | 108.48 | 107.56 | 107.62 | 21,445,114 | +0.11(+0.10%) |
Jul 13, 2016 | 108.49 | 108.54 | 107.25 | 107.52 | 31,105,370 | -0.42(-0.39%) |
Jul 12, 2016 | 107.29 | 108.57 | 107.14 | 107.94 | 48,969,860 | +1.42(+1.34%) |
Jul 11, 2016 | 105.99 | 106.78 | 105.91 | 106.51 | 29,926,512 | +1.22(+1.16%) |
Jul 08, 2016 | 103.91 | 105.57 | 102.90 | 105.30 | 42,108,600 | +2.40(+2.33%) |
Jul 07, 2016 | 102.98 | 103.67 | 102.25 | 102.90 | 23,046,316 | +0.22(+0.21%) |
Jul 06, 2016 | 101.47 | 102.79 | 101.26 | 102.68 | 27,370,768 | +0.74(+0.73%) |
Jul 05, 2016 | 103.14 | 103.35 | 101.38 | 101.94 | 32,726,304 | -1.53(-1.47%) |
Jul 01, 2016 | 103.16 | 103.47 | 103.47 | 103.47 | 27,213,956 | +0.37(+0.36%) |
Jun 30, 2016 | 101.43 | 103.14 | 100.94 | 103.10 | 47,924,308 | +1.88(+1.86%) |
Jun 29, 2016 | 100.16 | 101.37 | 100.00 | 101.22 | 37,949,772 | +2.25(+2.27%) |
Jun 28, 2016 | 98.32 | 99.42 | 98.25 | 98.97 | 46,879,976 | +1.51(+1.55%) |
Jun 27, 2016 | 99.59 | 99.59 | 97.01 | 97.46 | 66,380,908 | -3.46(-3.43%) |
Jun 24, 2016 | 100.37 | 102.24 | 99.98 | 100.92 | 83,582,040 | -3.83(-3.66%) |
Jun 23, 2016 | 103.85 | 104.83 | 103.77 | 104.75 | 33,688,656 | +1.96(+1.91%) |
Jun 22, 2016 | 103.39 | 103.91 | 102.66 | 102.78 | 30,360,604 | -0.40(-0.39%) |
Jun 21, 2016 | 103.42 | 103.48 | 102.52 | 103.19 | 38,705,648 | -0.20(-0.19%) |
Jun 20, 2016 | 103.83 | 104.42 | 103.39 | 103.39 | 31,471,652 | +1.11(+1.09%) |
Jun 17, 2016 | 102.59 | 103.05 | 101.93 | 102.27 | 33,564,676 | -0.44(-0.43%) |
Jun 16, 2016 | 101.97 | 102.75 | 101.22 | 102.71 | 40,486,948 | -0.01(-0.01%) |
Jun 15, 2016 | 103.02 | 103.62 | 102.63 | 102.72 | 26,975,242 | +0.07(+0.07%) |
Jun 14, 2016 | 102.57 | 103.22 | 101.92 | 102.65 | 38,215,704 | -0.30(-0.29%) |
Jun 13, 2016 | 103.70 | 104.17 | 102.75 | 102.95 | 40,592,856 | -1.13(-1.08%) |
Jun 10, 2016 | 104.53 | 104.80 | 103.74 | 104.08 | 36,453,600 | -1.44(-1.36%) |
Jun 09, 2016 | 105.75 | 105.75 | 105.17 | 105.51 | 26,140,678 | -0.68(-0.64%) |
Jun 08, 2016 | 105.50 | 106.38 | 105.49 | 106.19 | 31,224,584 | +0.78(+0.74%) |
Jun 07, 2016 | 105.17 | 105.79 | 104.87 | 105.41 | 23,460,746 | +0.31(+0.29%) |
Jun 06, 2016 | 104.08 | 105.43 | 104.02 | 105.11 | 30,047,338 | +1.12(+1.08%) |
Jun 03, 2016 | 104.44 | 104.44 | 103.12 | 103.99 | 32,044,336 | -0.63(-0.60%) |
Jun 02, 2016 | 103.56 | 104.61 | 103.45 | 104.61 | 25,979,868 | +0.80(+0.77%) |