Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 116.10 | 117.24 | 116.10 | 117.12 | 1,295,061 | +0.25(+0.21%) |
Aug 30, 2016 | 117.02 | 117.44 | 116.59 | 116.87 | 1,484,572 | -0.15(-0.13%) |
Aug 29, 2016 | 117.56 | 117.66 | 116.73 | 117.02 | 1,007,572 | -0.21(-0.18%) |
Aug 26, 2016 | 117.54 | 118.55 | 116.63 | 117.23 | 1,483,632 | -0.29(-0.25%) |
Aug 25, 2016 | 118.29 | 119.05 | 117.49 | 117.52 | 1,457,729 | -1.19(-1.00%) |
Aug 24, 2016 | 119.62 | 120.33 | 118.60 | 118.71 | 1,409,827 | -1.06(-0.89%) |
Aug 23, 2016 | 120.31 | 120.77 | 119.58 | 119.77 | 865,467 | -0.38(-0.32%) |
Aug 22, 2016 | 120.54 | 121.24 | 119.93 | 120.15 | 1,192,645 | +0.07(+0.06%) |
Aug 19, 2016 | 120.44 | 120.93 | 119.68 | 120.08 | 1,690,389 | -0.96(-0.79%) |
Aug 18, 2016 | 120.04 | 121.60 | 119.92 | 121.04 | 2,086,271 | +0.49(+0.41%) |
Aug 17, 2016 | 118.98 | 120.71 | 118.58 | 120.55 | 2,462,700 | +1.62(+1.36%) |
Aug 16, 2016 | 119.30 | 119.54 | 118.43 | 118.93 | 1,026,980 | -0.24(-0.20%) |
Aug 15, 2016 | 119.58 | 119.84 | 118.78 | 119.17 | 864,107 | -0.41(-0.34%) |
Aug 12, 2016 | 118.59 | 120.11 | 118.04 | 119.58 | 1,739,291 | +0.39(+0.33%) |
Aug 11, 2016 | 119.79 | 119.82 | 118.78 | 119.19 | 1,100,714 | -0.35(-0.29%) |
Aug 10, 2016 | 119.33 | 120.93 | 118.51 | 119.54 | 1,704,810 | +0.00(+0.00%) |
Aug 09, 2016 | 118.19 | 119.75 | 118.19 | 119.54 | 1,920,943 | +1.22(+1.03%) |
Aug 08, 2016 | 119.30 | 119.30 | 117.93 | 118.32 | 2,096,372 | -0.97(-0.81%) |
Aug 05, 2016 | 117.04 | 119.88 | 116.38 | 119.29 | 3,416,835 | +2.68(+2.30%) |
Aug 04, 2016 | 116.67 | 117.69 | 115.83 | 116.61 | 2,483,349 | -0.25(-0.21%) |
Aug 03, 2016 | 115.68 | 117.36 | 114.03 | 116.86 | 2,788,078 | +1.15(+0.99%) |
Aug 02, 2016 | 116.57 | 117.71 | 115.27 | 115.71 | 2,768,166 | +1.26(+1.10%) |
Aug 01, 2016 | 115.68 | 115.92 | 113.99 | 114.45 | 2,327,460 | -0.76(-0.66%) |
Jul 29, 2016 | 114.09 | 116.55 | 114.09 | 115.21 | 2,520,746 | -0.58(-0.50%) |
Jul 28, 2016 | 115.83 | 116.64 | 115.19 | 115.79 | 1,434,197 | -0.12(-0.10%) |
Jul 27, 2016 | 116.71 | 117.13 | 114.23 | 115.91 | 2,619,800 | -1.34(-1.14%) |
Jul 26, 2016 | 117.54 | 117.75 | 116.10 | 117.25 | 2,699,666 | -0.59(-0.50%) |
Jul 25, 2016 | 120.23 | 120.44 | 117.68 | 117.84 | 2,726,464 | -2.62(-2.17%) |
Jul 22, 2016 | 119.01 | 121.27 | 117.70 | 120.46 | 4,279,161 | +2.16(+1.83%) |
Jul 21, 2016 | 115.57 | 120.68 | 115.33 | 118.30 | 9,371,245 | +1.81(+1.55%) |
Jul 20, 2016 | 115.97 | 117.11 | 115.18 | 116.49 | 2,992,466 | +1.34(+1.16%) |
Jul 19, 2016 | 117.97 | 117.97 | 112.53 | 115.15 | 8,748,279 | -3.21(-2.71%) |
Jul 18, 2016 | 118.94 | 119.86 | 117.48 | 118.36 | 2,299,333 | -0.27(-0.23%) |
Jul 15, 2016 | 118.88 | 120.67 | 118.14 | 118.63 | 3,435,697 | -0.52(-0.44%) |
Jul 14, 2016 | 120.11 | 120.98 | 119.06 | 119.15 | 3,466,861 | -0.03(-0.03%) |
Jul 13, 2016 | 116.39 | 119.55 | 116.39 | 119.18 | 3,089,116 | +3.68(+3.19%) |
Jul 12, 2016 | 116.59 | 116.98 | 115.04 | 115.50 | 4,698,003 | -0.94(-0.81%) |
Jul 11, 2016 | 117.08 | 117.95 | 116.20 | 116.44 | 5,674,939 | -0.56(-0.48%) |
Jul 08, 2016 | 116.31 | 117.21 | 115.47 | 117.00 | 6,427,458 | +1.53(+1.33%) |
Jul 07, 2016 | 120.58 | 120.99 | 114.41 | 115.47 | 11,069,920 | -4.77(-3.97%) |
Jul 06, 2016 | 119.24 | 121.14 | 119.09 | 120.24 | 1,906,143 | +0.54(+0.45%) |
Jul 05, 2016 | 119.90 | 120.35 | 119.11 | 119.70 | 1,841,620 | -0.25(-0.21%) |
Jul 01, 2016 | 121.68 | 119.95 | 119.95 | 119.95 | 4,271,900 | -2.18(-1.78%) |
Jun 30, 2016 | 121.77 | 122.59 | 120.82 | 122.13 | 3,026,743 | +0.95(+0.78%) |
Jun 29, 2016 | 119.86 | 121.32 | 119.60 | 121.18 | 2,283,558 | +2.29(+1.93%) |
Jun 28, 2016 | 116.83 | 118.99 | 116.37 | 118.89 | 3,101,878 | +3.33(+2.88%) |
Jun 27, 2016 | 116.80 | 116.99 | 114.48 | 115.56 | 3,248,126 | -2.10(-1.78%) |
Jun 24, 2016 | 116.27 | 120.00 | 116.27 | 117.66 | 3,649,870 | -3.34(-2.76%) |
Jun 23, 2016 | 121.72 | 121.72 | 120.16 | 121.00 | 1,946,215 | +0.84(+0.70%) |
Jun 22, 2016 | 121.12 | 122.36 | 119.98 | 120.16 | 2,566,965 | -0.93(-0.77%) |
Jun 21, 2016 | 123.07 | 123.07 | 121.07 | 121.09 | 2,279,524 | -1.25(-1.02%) |
Jun 20, 2016 | 122.00 | 123.57 | 121.89 | 122.34 | 2,415,444 | +1.24(+1.02%) |
Jun 17, 2016 | 121.44 | 121.74 | 120.30 | 121.10 | 2,103,728 | -0.54(-0.44%) |
Jun 16, 2016 | 119.69 | 121.79 | 118.86 | 121.64 | 2,408,795 | +1.72(+1.43%) |
Jun 15, 2016 | 120.00 | 121.07 | 119.53 | 119.92 | 2,161,890 | +0.36(+0.30%) |
Jun 14, 2016 | 119.10 | 120.00 | 118.83 | 119.56 | 1,849,807 | +0.38(+0.32%) |
Jun 13, 2016 | 120.38 | 121.36 | 119.05 | 119.18 | 2,034,015 | -1.34(-1.11%) |
Jun 10, 2016 | 120.46 | 120.56 | 119.66 | 120.52 | 1,801,722 | -0.75(-0.62%) |
Jun 09, 2016 | 122.25 | 122.68 | 119.97 | 121.27 | 2,493,626 | -1.45(-1.18%) |
Jun 08, 2016 | 121.54 | 123.18 | 121.20 | 122.72 | 2,467,370 | +1.12(+0.92%) |
Jun 07, 2016 | 122.15 | 122.79 | 121.60 | 121.60 | 1,823,685 | -0.69(-0.56%) |
Jun 06, 2016 | 120.10 | 122.78 | 119.88 | 122.29 | 2,408,302 | +2.25(+1.87%) |
Jun 03, 2016 | 118.87 | 120.30 | 118.42 | 120.04 | 2,887,632 | +0.01(+0.01%) |
Jun 02, 2016 | 115.25 | 120.07 | 114.77 | 120.03 | 5,841,121 | +4.74(+4.11%) |