Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.58 | 111.64 | 110.47 | 111.08 | 32,429,708 | -0.63(-0.56%) |
Aug 30, 2016 | 111.63 | 111.93 | 111.22 | 111.72 | 15,564,268 | +0.21(+0.19%) |
Aug 29, 2016 | 111.12 | 111.93 | 111.09 | 111.51 | 15,544,561 | +0.58(+0.52%) |
Aug 26, 2016 | 111.28 | 112.15 | 110.25 | 110.93 | 29,657,212 | -0.22(-0.20%) |
Aug 25, 2016 | 110.53 | 111.50 | 110.53 | 111.16 | 18,882,526 | +0.22(+0.19%) |
Aug 24, 2016 | 111.72 | 112.00 | 110.67 | 110.94 | 23,886,324 | -0.91(-0.81%) |
Aug 23, 2016 | 111.43 | 112.19 | 111.43 | 111.85 | 23,894,302 | +0.78(+0.70%) |
Aug 22, 2016 | 110.59 | 111.18 | 110.27 | 111.08 | 18,780,634 | +0.25(+0.23%) |
Aug 19, 2016 | 110.67 | 110.94 | 110.23 | 110.82 | 19,279,538 | +0.00(+0.00%) |
Aug 18, 2016 | 110.05 | 110.85 | 110.01 | 110.82 | 18,016,758 | +0.81(+0.74%) |
Aug 17, 2016 | 110.37 | 110.43 | 109.37 | 110.01 | 22,885,506 | -0.33(-0.29%) |
Aug 16, 2016 | 110.95 | 110.99 | 110.21 | 110.34 | 22,457,010 | -0.90(-0.81%) |
Aug 15, 2016 | 110.39 | 111.50 | 110.36 | 111.24 | 24,455,986 | +1.09(+0.99%) |
Aug 12, 2016 | 109.82 | 110.39 | 109.64 | 110.15 | 13,590,557 | +0.11(+0.10%) |
Aug 11, 2016 | 110.00 | 110.34 | 109.58 | 110.04 | 23,455,198 | +0.52(+0.48%) |
Aug 10, 2016 | 110.31 | 110.52 | 109.21 | 109.52 | 21,228,172 | -0.79(-0.72%) |
Aug 09, 2016 | 110.22 | 110.54 | 110.10 | 110.31 | 13,853,002 | +0.12(+0.11%) |
Aug 08, 2016 | 110.29 | 110.74 | 110.00 | 110.19 | 16,224,454 | -0.05(-0.05%) |
Aug 05, 2016 | 109.38 | 110.50 | 109.05 | 110.25 | 31,774,996 | +1.57(+1.44%) |
Aug 04, 2016 | 108.58 | 109.25 | 108.41 | 108.68 | 19,442,920 | +0.10(+0.09%) |
Aug 03, 2016 | 107.61 | 108.62 | 107.36 | 108.58 | 19,777,224 | +0.87(+0.81%) |
Aug 02, 2016 | 109.22 | 109.26 | 107.36 | 107.70 | 31,827,078 | -1.52(-1.39%) |
Aug 01, 2016 | 109.25 | 109.71 | 108.57 | 109.23 | 38,564,324 | +0.09(+0.08%) |
Jul 29, 2016 | 108.81 | 109.76 | 108.22 | 109.14 | 33,577,020 | +0.22(+0.20%) |
Jul 28, 2016 | 108.97 | 109.29 | 108.65 | 108.92 | 18,343,944 | -0.28(-0.26%) |
Jul 27, 2016 | 109.08 | 109.50 | 108.49 | 109.20 | 23,367,626 | +0.31(+0.28%) |
Jul 26, 2016 | 108.35 | 109.05 | 108.10 | 108.89 | 21,684,760 | +0.52(+0.48%) |
Jul 25, 2016 | 108.31 | 108.59 | 107.96 | 108.37 | 15,188,777 | -0.16(-0.15%) |
Jul 22, 2016 | 107.80 | 108.76 | 107.59 | 108.53 | 19,741,672 | +0.80(+0.74%) |
Jul 21, 2016 | 108.18 | 108.71 | 107.50 | 107.73 | 21,095,812 | -0.51(-0.47%) |
Jul 20, 2016 | 107.77 | 108.57 | 107.22 | 108.25 | 24,836,502 | +0.70(+0.65%) |
Jul 19, 2016 | 107.96 | 108.15 | 107.21 | 107.54 | 21,889,810 | -0.54(-0.50%) |
Jul 18, 2016 | 107.75 | 108.49 | 107.57 | 108.08 | 19,321,320 | +0.18(+0.17%) |
Jul 15, 2016 | 108.07 | 108.21 | 107.52 | 107.90 | 26,465,576 | +0.30(+0.28%) |
Jul 14, 2016 | 108.44 | 108.46 | 107.54 | 107.61 | 21,448,616 | +0.11(+0.10%) |
Jul 13, 2016 | 108.47 | 108.53 | 107.23 | 107.50 | 31,110,450 | -0.42(-0.39%) |
Jul 12, 2016 | 107.27 | 108.55 | 107.12 | 107.92 | 48,977,856 | +1.42(+1.34%) |
Jul 11, 2016 | 105.97 | 106.76 | 105.89 | 106.50 | 29,931,400 | +1.22(+1.16%) |
Jul 08, 2016 | 103.89 | 105.55 | 102.88 | 105.28 | 42,115,480 | +2.40(+2.33%) |
Jul 07, 2016 | 102.96 | 103.66 | 102.23 | 102.88 | 23,050,080 | +0.22(+0.21%) |
Jul 06, 2016 | 101.45 | 102.77 | 101.24 | 102.67 | 27,375,238 | +0.74(+0.73%) |
Jul 05, 2016 | 103.12 | 103.33 | 101.36 | 101.93 | 32,731,648 | -1.52(-1.47%) |
Jul 01, 2016 | 103.14 | 103.45 | 103.45 | 103.45 | 27,218,400 | +0.37(+0.36%) |
Jun 30, 2016 | 101.42 | 103.12 | 100.92 | 103.08 | 47,932,136 | +1.88(+1.86%) |
Jun 29, 2016 | 100.14 | 101.35 | 99.99 | 101.20 | 37,955,968 | +2.25(+2.27%) |
Jun 28, 2016 | 98.30 | 99.41 | 98.23 | 98.95 | 46,887,632 | +1.51(+1.55%) |
Jun 27, 2016 | 99.58 | 99.58 | 96.99 | 97.44 | 66,391,748 | -3.46(-3.43%) |
Jun 24, 2016 | 100.36 | 102.22 | 99.96 | 100.90 | 83,595,688 | -3.83(-3.66%) |
Jun 23, 2016 | 103.83 | 104.81 | 103.75 | 104.73 | 33,694,156 | +1.96(+1.91%) |
Jun 22, 2016 | 103.37 | 103.89 | 102.64 | 102.77 | 30,365,560 | -0.40(-0.39%) |
Jun 21, 2016 | 103.41 | 103.47 | 102.50 | 103.17 | 38,711,968 | -0.20(-0.19%) |
Jun 20, 2016 | 103.82 | 104.40 | 103.37 | 103.37 | 31,476,790 | +1.11(+1.09%) |
Jun 17, 2016 | 102.57 | 103.03 | 101.92 | 102.26 | 33,570,156 | -0.44(-0.43%) |
Jun 16, 2016 | 101.95 | 102.73 | 101.21 | 102.70 | 40,493,560 | -0.01(-0.01%) |
Jun 15, 2016 | 103.00 | 103.60 | 102.62 | 102.71 | 26,979,646 | +0.07(+0.07%) |
Jun 14, 2016 | 102.55 | 103.20 | 101.91 | 102.63 | 38,221,944 | -0.30(-0.29%) |
Jun 13, 2016 | 103.68 | 104.16 | 102.73 | 102.93 | 40,599,484 | -1.13(-1.08%) |
Jun 10, 2016 | 104.52 | 104.79 | 103.72 | 104.06 | 36,459,552 | -1.44(-1.36%) |
Jun 09, 2016 | 105.74 | 105.74 | 105.15 | 105.49 | 26,144,946 | -0.68(-0.64%) |
Jun 08, 2016 | 105.48 | 106.36 | 105.48 | 106.17 | 31,229,682 | +0.78(+0.74%) |
Jun 07, 2016 | 105.15 | 105.77 | 104.86 | 105.39 | 23,464,576 | +0.30(+0.29%) |
Jun 06, 2016 | 104.07 | 105.41 | 104.01 | 105.09 | 30,052,244 | +1.12(+1.08%) |
Jun 03, 2016 | 104.42 | 104.42 | 103.10 | 103.97 | 32,049,568 | -0.63(-0.60%) |
Jun 02, 2016 | 103.54 | 104.60 | 103.43 | 104.60 | 25,984,110 | +0.80(+0.77%) |