Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 120.37 | 120.37 | 118.82 | 119.10 | 3,955,115 | -1.25(-1.04%) |
Aug 30, 2016 | 122.55 | 122.78 | 120.24 | 120.36 | 3,735,869 | -1.92(-1.57%) |
Aug 29, 2016 | 122.11 | 122.90 | 121.75 | 122.28 | 2,586,776 | +0.62(+0.51%) |
Aug 26, 2016 | 122.83 | 123.36 | 121.28 | 121.66 | 2,145,188 | -0.69(-0.56%) |
Aug 25, 2016 | 122.65 | 122.65 | 121.84 | 122.35 | 2,088,217 | -0.28(-0.23%) |
Aug 24, 2016 | 123.30 | 123.89 | 122.44 | 122.64 | 2,321,445 | -0.78(-0.63%) |
Aug 23, 2016 | 124.50 | 125.47 | 122.96 | 123.42 | 3,784,314 | -0.78(-0.63%) |
Aug 22, 2016 | 123.57 | 124.83 | 123.14 | 124.20 | 2,739,684 | +0.51(+0.41%) |
Aug 19, 2016 | 123.75 | 124.21 | 123.14 | 123.69 | 2,089,655 | -0.52(-0.41%) |
Aug 18, 2016 | 123.95 | 125.09 | 123.78 | 124.21 | 2,207,233 | +0.26(+0.21%) |
Aug 17, 2016 | 124.07 | 124.20 | 123.39 | 123.95 | 3,102,597 | -0.26(-0.21%) |
Aug 16, 2016 | 123.43 | 124.40 | 122.74 | 124.21 | 2,998,884 | +0.31(+0.25%) |
Aug 15, 2016 | 123.01 | 124.21 | 122.88 | 123.90 | 3,056,953 | +1.44(+1.17%) |
Aug 12, 2016 | 122.28 | 123.09 | 122.03 | 122.46 | 2,741,674 | +0.09(+0.08%) |
Aug 11, 2016 | 122.23 | 122.89 | 121.73 | 122.37 | 2,473,350 | +0.66(+0.54%) |
Aug 10, 2016 | 121.54 | 122.86 | 121.18 | 121.71 | 2,871,767 | +0.69(+0.57%) |
Aug 09, 2016 | 121.12 | 121.36 | 120.66 | 121.02 | 3,302,869 | +0.39(+0.33%) |
Aug 08, 2016 | 120.58 | 121.32 | 120.22 | 120.62 | 2,678,057 | +0.42(+0.35%) |
Aug 05, 2016 | 120.64 | 120.85 | 119.55 | 120.21 | 3,419,269 | +0.48(+0.40%) |
Aug 04, 2016 | 120.45 | 120.95 | 119.50 | 119.73 | 3,297,485 | -0.60(-0.50%) |
Aug 03, 2016 | 120.24 | 120.86 | 120.11 | 120.33 | 2,585,463 | +0.25(+0.20%) |
Aug 02, 2016 | 121.32 | 121.73 | 119.86 | 120.09 | 3,459,399 | -1.47(-1.21%) |
Aug 01, 2016 | 121.56 | 122.49 | 121.09 | 121.56 | 3,361,318 | -0.41(-0.34%) |
Jul 29, 2016 | 121.41 | 122.09 | 120.73 | 121.97 | 3,900,271 | +0.59(+0.49%) |
Jul 28, 2016 | 123.56 | 123.97 | 120.95 | 121.37 | 5,635,398 | -2.69(-2.17%) |
Jul 27, 2016 | 124.23 | 127.24 | 123.84 | 124.07 | 6,203,476 | +1.01(+0.82%) |
Jul 26, 2016 | 121.27 | 123.16 | 120.92 | 123.05 | 5,114,422 | +1.74(+1.44%) |
Jul 25, 2016 | 121.53 | 121.64 | 120.80 | 121.31 | 3,373,750 | -0.48(-0.40%) |
Jul 22, 2016 | 120.22 | 121.81 | 119.15 | 121.79 | 5,309,428 | -0.05(-0.05%) |
Jul 21, 2016 | 122.97 | 123.17 | 121.39 | 121.85 | 3,127,119 | -1.09(-0.88%) |
Jul 20, 2016 | 122.78 | 123.35 | 122.31 | 122.93 | 2,925,639 | +0.05(+0.04%) |
Jul 19, 2016 | 121.28 | 123.80 | 121.21 | 122.88 | 3,715,039 | +1.12(+0.92%) |
Jul 18, 2016 | 120.80 | 122.18 | 120.41 | 121.76 | 3,658,456 | +0.95(+0.79%) |
Jul 15, 2016 | 120.27 | 121.14 | 119.95 | 120.81 | 3,227,222 | +0.77(+0.64%) |
Jul 14, 2016 | 120.11 | 120.38 | 118.81 | 120.04 | 4,365,529 | +1.31(+1.11%) |
Jul 13, 2016 | 119.80 | 119.89 | 118.05 | 118.73 | 3,354,898 | -0.64(-0.54%) |
Jul 12, 2016 | 121.18 | 121.36 | 118.93 | 119.37 | 4,732,050 | -1.12(-0.93%) |
Jul 11, 2016 | 119.39 | 121.59 | 119.36 | 120.49 | 4,306,524 | +1.78(+1.50%) |
Jul 08, 2016 | 117.35 | 119.05 | 116.05 | 118.71 | 3,942,751 | +2.66(+2.30%) |
Jul 07, 2016 | 115.82 | 116.96 | 115.21 | 116.05 | 3,342,442 | +0.19(+0.17%) |
Jul 06, 2016 | 116.12 | 116.17 | 113.11 | 115.85 | 4,363,295 | -0.01(-0.01%) |
Jul 05, 2016 | 117.19 | 117.71 | 115.55 | 115.86 | 5,292,174 | -2.48(-2.10%) |
Jul 01, 2016 | 118.21 | 118.34 | 118.34 | 118.34 | 3,559,282 | -0.16(-0.14%) |
Jun 30, 2016 | 115.96 | 118.51 | 115.96 | 118.51 | 4,504,725 | +2.63(+2.27%) |
Jun 29, 2016 | 114.51 | 116.18 | 113.30 | 115.88 | 5,388,093 | +2.83(+2.50%) |
Jun 28, 2016 | 113.61 | 113.84 | 111.97 | 113.05 | 4,863,570 | +1.09(+0.97%) |
Jun 27, 2016 | 114.69 | 114.75 | 111.65 | 111.97 | 6,850,486 | -3.48(-3.02%) |
Jun 24, 2016 | 116.93 | 118.07 | 115.17 | 115.45 | 10,637,909 | -6.42(-5.26%) |
Jun 23, 2016 | 122.19 | 122.78 | 121.12 | 121.87 | 4,508,255 | +1.62(+1.35%) |
Jun 22, 2016 | 120.54 | 121.51 | 120.07 | 120.24 | 2,894,136 | +0.23(+0.19%) |
Jun 21, 2016 | 121.54 | 121.62 | 119.98 | 120.01 | 3,113,418 | -1.12(-0.93%) |
Jun 20, 2016 | 119.87 | 122.19 | 119.73 | 121.14 | 4,747,193 | +2.67(+2.26%) |
Jun 17, 2016 | 118.47 | 118.62 | 117.54 | 118.46 | 7,385,764 | +0.41(+0.35%) |
Jun 16, 2016 | 118.01 | 118.53 | 115.80 | 118.05 | 4,455,931 | -0.72(-0.61%) |
Jun 15, 2016 | 119.43 | 120.24 | 118.60 | 118.77 | 3,643,502 | -0.31(-0.26%) |
Jun 14, 2016 | 118.29 | 119.17 | 117.26 | 119.08 | 4,073,310 | +0.53(+0.45%) |
Jun 13, 2016 | 119.35 | 120.00 | 118.52 | 118.55 | 3,994,480 | -1.11(-0.93%) |
Jun 10, 2016 | 120.23 | 120.56 | 118.97 | 119.67 | 4,195,647 | -1.79(-1.47%) |
Jun 09, 2016 | 120.54 | 122.11 | 120.38 | 121.46 | 4,176,552 | +0.09(+0.07%) |
Jun 08, 2016 | 120.93 | 121.85 | 120.49 | 121.36 | 4,256,066 | +0.98(+0.81%) |
Jun 07, 2016 | 120.83 | 121.72 | 120.29 | 120.39 | 4,848,118 | +0.03(+0.02%) |
Jun 06, 2016 | 116.44 | 120.53 | 116.30 | 120.36 | 7,666,967 | +4.12(+3.55%) |
Jun 03, 2016 | 115.36 | 116.42 | 114.93 | 116.24 | 6,011,480 | +0.48(+0.42%) |
Jun 02, 2016 | 115.57 | 115.92 | 114.36 | 115.75 | 5,262,383 | +0.40(+0.35%) |