Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.91 | 111.97 | 110.80 | 111.41 | 32,334,268 | -0.63(-0.56%) |
Aug 30, 2016 | 111.96 | 112.26 | 111.55 | 112.05 | 15,518,463 | +0.21(+0.19%) |
Aug 29, 2016 | 111.45 | 112.26 | 111.42 | 111.84 | 15,498,814 | +0.58(+0.52%) |
Aug 26, 2016 | 111.61 | 112.48 | 110.57 | 111.26 | 29,569,932 | -0.23(-0.20%) |
Aug 25, 2016 | 110.86 | 111.83 | 110.85 | 111.48 | 18,826,956 | +0.22(+0.20%) |
Aug 24, 2016 | 112.06 | 112.33 | 111.00 | 111.27 | 23,816,028 | -0.91(-0.81%) |
Aug 23, 2016 | 111.76 | 112.53 | 111.76 | 112.18 | 23,823,982 | +0.78(+0.70%) |
Aug 22, 2016 | 110.92 | 111.51 | 110.60 | 111.40 | 18,725,364 | +0.25(+0.23%) |
Aug 19, 2016 | 111.00 | 111.27 | 110.55 | 111.15 | 19,222,800 | +0.00(+0.00%) |
Aug 18, 2016 | 110.37 | 111.18 | 110.34 | 111.15 | 17,963,736 | +0.81(+0.74%) |
Aug 17, 2016 | 110.70 | 110.75 | 109.69 | 110.34 | 22,818,154 | -0.33(-0.29%) |
Aug 16, 2016 | 111.28 | 111.31 | 110.54 | 110.66 | 22,390,918 | -0.90(-0.81%) |
Aug 15, 2016 | 110.72 | 111.82 | 110.69 | 111.57 | 24,384,014 | +1.09(+0.99%) |
Aug 12, 2016 | 110.15 | 110.72 | 109.97 | 110.47 | 13,550,561 | +0.11(+0.10%) |
Aug 11, 2016 | 110.33 | 110.66 | 109.91 | 110.36 | 23,386,170 | +0.53(+0.48%) |
Aug 10, 2016 | 110.64 | 110.84 | 109.53 | 109.84 | 21,165,698 | -0.80(-0.72%) |
Aug 09, 2016 | 110.55 | 110.87 | 110.43 | 110.64 | 13,812,233 | +0.12(+0.11%) |
Aug 08, 2016 | 110.62 | 111.07 | 110.33 | 110.52 | 16,176,706 | -0.05(-0.05%) |
Aug 05, 2016 | 109.70 | 110.83 | 109.37 | 110.57 | 31,681,482 | +1.57(+1.44%) |
Aug 04, 2016 | 108.90 | 109.57 | 108.73 | 109.00 | 19,385,700 | +0.10(+0.09%) |
Aug 03, 2016 | 107.92 | 108.94 | 107.68 | 108.90 | 19,719,020 | +0.88(+0.81%) |
Aug 02, 2016 | 109.54 | 109.59 | 107.68 | 108.02 | 31,733,412 | -1.53(-1.39%) |
Aug 01, 2016 | 109.58 | 110.03 | 108.89 | 109.55 | 38,450,828 | +0.09(+0.08%) |
Jul 29, 2016 | 109.14 | 110.08 | 108.54 | 109.46 | 33,478,204 | +0.22(+0.20%) |
Jul 28, 2016 | 109.29 | 109.61 | 108.97 | 109.24 | 18,289,958 | -0.28(-0.26%) |
Jul 27, 2016 | 109.40 | 109.82 | 108.81 | 109.52 | 23,298,856 | +0.31(+0.28%) |
Jul 26, 2016 | 108.67 | 109.37 | 108.42 | 109.22 | 21,620,944 | +0.52(+0.48%) |
Jul 25, 2016 | 108.63 | 108.91 | 108.28 | 108.69 | 15,144,077 | -0.16(-0.15%) |
Jul 22, 2016 | 108.11 | 109.08 | 107.91 | 108.85 | 19,683,572 | +0.80(+0.74%) |
Jul 21, 2016 | 108.50 | 109.03 | 107.81 | 108.05 | 21,033,728 | -0.52(-0.47%) |
Jul 20, 2016 | 108.09 | 108.89 | 107.53 | 108.56 | 24,763,408 | +0.70(+0.65%) |
Jul 19, 2016 | 108.28 | 108.47 | 107.53 | 107.86 | 21,825,388 | -0.54(-0.50%) |
Jul 18, 2016 | 108.07 | 108.81 | 107.89 | 108.40 | 19,264,458 | +0.18(+0.17%) |
Jul 15, 2016 | 108.39 | 108.53 | 107.84 | 108.22 | 26,387,688 | +0.30(+0.28%) |
Jul 14, 2016 | 108.76 | 108.78 | 107.86 | 107.92 | 21,385,494 | +0.11(+0.10%) |
Jul 13, 2016 | 108.79 | 108.84 | 107.54 | 107.81 | 31,018,894 | -0.42(-0.39%) |
Jul 12, 2016 | 107.59 | 108.87 | 107.44 | 108.24 | 48,833,716 | +1.43(+1.34%) |
Jul 11, 2016 | 106.29 | 107.07 | 106.20 | 106.81 | 29,843,312 | +1.22(+1.16%) |
Jul 08, 2016 | 104.20 | 105.86 | 103.19 | 105.59 | 41,991,536 | +2.40(+2.33%) |
Jul 07, 2016 | 103.27 | 103.96 | 102.53 | 103.19 | 22,982,246 | +0.22(+0.21%) |
Jul 06, 2016 | 101.75 | 103.08 | 101.54 | 102.97 | 27,294,674 | +0.74(+0.73%) |
Jul 05, 2016 | 103.42 | 103.64 | 101.67 | 102.23 | 32,635,182 | -1.53(-1.47%) |
Jul 01, 2016 | 103.45 | 103.75 | 103.75 | 103.75 | 27,138,182 | +0.37(+0.36%) |
Jun 30, 2016 | 101.71 | 103.42 | 101.22 | 103.39 | 47,790,872 | +1.89(+1.86%) |
Jun 29, 2016 | 100.44 | 101.65 | 100.28 | 101.50 | 37,844,104 | +2.26(+2.27%) |
Jun 28, 2016 | 98.59 | 99.70 | 98.52 | 99.24 | 46,749,444 | +1.51(+1.55%) |
Jun 27, 2016 | 99.87 | 99.87 | 97.28 | 97.73 | 66,196,076 | -3.47(-3.43%) |
Jun 24, 2016 | 100.65 | 102.52 | 100.26 | 101.20 | 83,349,320 | -3.84(-3.65%) |
Jun 23, 2016 | 104.14 | 105.12 | 104.06 | 105.04 | 33,594,852 | +1.97(+1.91%) |
Jun 22, 2016 | 103.67 | 104.20 | 102.95 | 103.07 | 30,276,068 | -0.41(-0.39%) |
Jun 21, 2016 | 103.71 | 103.77 | 102.80 | 103.48 | 38,597,876 | -0.20(-0.19%) |
Jun 20, 2016 | 104.12 | 104.71 | 103.67 | 103.67 | 31,384,022 | +1.11(+1.09%) |
Jun 17, 2016 | 102.87 | 103.33 | 102.22 | 102.56 | 33,471,218 | -0.44(-0.43%) |
Jun 16, 2016 | 102.25 | 103.04 | 101.51 | 103.00 | 40,374,216 | -0.01(-0.01%) |
Jun 15, 2016 | 103.31 | 103.91 | 102.92 | 103.01 | 26,900,132 | +0.07(+0.07%) |
Jun 14, 2016 | 102.86 | 103.50 | 102.21 | 102.94 | 38,109,300 | -0.30(-0.29%) |
Jun 13, 2016 | 103.99 | 104.47 | 103.04 | 103.23 | 40,479,832 | -1.13(-1.09%) |
Jun 10, 2016 | 104.83 | 105.09 | 104.03 | 104.37 | 36,352,100 | -1.44(-1.36%) |
Jun 09, 2016 | 106.05 | 106.05 | 105.46 | 105.81 | 26,067,894 | -0.68(-0.64%) |
Jun 08, 2016 | 105.80 | 106.68 | 105.79 | 106.49 | 31,137,642 | +0.78(+0.74%) |
Jun 07, 2016 | 105.46 | 106.08 | 105.17 | 105.71 | 23,395,422 | +0.31(+0.29%) |
Jun 06, 2016 | 104.38 | 105.72 | 104.31 | 105.40 | 29,963,674 | +1.12(+1.08%) |
Jun 03, 2016 | 104.73 | 104.73 | 103.41 | 104.28 | 31,955,112 | -0.63(-0.60%) |
Jun 02, 2016 | 103.84 | 104.91 | 103.74 | 104.91 | 25,907,530 | +0.80(+0.77%) |