Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 118.00 | 118.18 | 117.40 | 117.83 | 2,488,537 | -0.60(-0.50%) |
Aug 30, 2016 | 118.81 | 119.00 | 118.06 | 118.43 | 1,581,665 | -0.23(-0.19%) |
Aug 29, 2016 | 118.24 | 118.80 | 117.86 | 118.66 | 1,599,915 | +0.72(+0.61%) |
Aug 26, 2016 | 118.46 | 119.16 | 117.62 | 117.95 | 2,014,945 | -0.11(-0.09%) |
Aug 25, 2016 | 117.74 | 118.54 | 117.71 | 118.06 | 1,278,037 | +0.11(+0.09%) |
Aug 24, 2016 | 117.95 | 118.31 | 117.68 | 117.95 | 1,729,619 | -0.24(-0.20%) |
Aug 23, 2016 | 118.08 | 118.69 | 117.86 | 118.18 | 1,818,984 | +0.46(+0.39%) |
Aug 22, 2016 | 117.80 | 118.06 | 117.26 | 117.72 | 2,032,780 | -0.36(-0.30%) |
Aug 19, 2016 | 117.45 | 118.19 | 117.07 | 118.08 | 1,985,492 | +0.28(+0.24%) |
Aug 18, 2016 | 118.14 | 118.14 | 117.40 | 117.80 | 1,656,000 | -0.45(-0.38%) |
Aug 17, 2016 | 117.46 | 118.39 | 117.23 | 118.25 | 2,066,474 | +1.02(+0.87%) |
Aug 16, 2016 | 117.80 | 117.94 | 117.20 | 117.23 | 2,084,012 | -0.86(-0.73%) |
Aug 15, 2016 | 118.38 | 118.63 | 118.02 | 118.09 | 1,939,187 | +0.19(+0.16%) |
Aug 12, 2016 | 118.68 | 118.68 | 117.66 | 117.90 | 1,885,073 | -0.48(-0.40%) |
Aug 11, 2016 | 117.12 | 118.44 | 116.99 | 118.38 | 3,123,558 | +1.43(+1.22%) |
Aug 10, 2016 | 116.49 | 116.97 | 116.32 | 116.95 | 1,874,987 | +0.28(+0.24%) |
Aug 09, 2016 | 116.66 | 117.00 | 116.37 | 116.67 | 1,680,175 | -0.12(-0.11%) |
Aug 08, 2016 | 117.00 | 117.08 | 116.59 | 116.79 | 2,030,081 | +0.01(+0.01%) |
Aug 05, 2016 | 116.58 | 117.07 | 116.00 | 116.79 | 2,751,449 | +0.50(+0.43%) |
Aug 04, 2016 | 117.04 | 117.34 | 116.18 | 116.29 | 1,639,641 | -0.37(-0.32%) |
Aug 03, 2016 | 116.89 | 117.15 | 116.39 | 116.66 | 2,170,075 | +0.01(+0.01%) |
Aug 02, 2016 | 116.79 | 116.82 | 115.92 | 116.65 | 3,234,024 | +0.05(+0.04%) |
Aug 01, 2016 | 115.81 | 116.77 | 115.81 | 116.60 | 2,443,926 | -0.05(-0.04%) |
Jul 29, 2016 | 116.49 | 116.95 | 116.17 | 116.65 | 2,479,956 | +0.25(+0.21%) |
Jul 28, 2016 | 116.19 | 116.66 | 115.78 | 116.40 | 2,751,450 | -0.19(-0.16%) |
Jul 27, 2016 | 116.03 | 117.03 | 116.03 | 116.59 | 3,608,019 | +0.40(+0.34%) |
Jul 26, 2016 | 115.87 | 117.06 | 115.20 | 116.19 | 5,231,694 | -1.29(-1.10%) |
Jul 25, 2016 | 117.85 | 118.00 | 117.02 | 117.48 | 2,961,571 | -0.53(-0.45%) |
Jul 22, 2016 | 118.00 | 118.07 | 117.30 | 118.01 | 1,843,382 | +0.12(+0.10%) |
Jul 21, 2016 | 118.56 | 118.74 | 117.53 | 117.89 | 2,966,196 | -0.76(-0.64%) |
Jul 20, 2016 | 118.85 | 119.21 | 118.58 | 118.65 | 2,161,008 | +0.12(+0.10%) |
Jul 19, 2016 | 118.45 | 118.80 | 117.91 | 118.53 | 1,607,471 | +0.09(+0.07%) |
Jul 18, 2016 | 118.66 | 118.83 | 118.21 | 118.45 | 1,872,114 | -0.19(-0.16%) |
Jul 15, 2016 | 118.70 | 118.92 | 118.09 | 118.64 | 3,784,719 | +0.33(+0.28%) |
Jul 14, 2016 | 117.82 | 118.58 | 117.64 | 118.31 | 2,911,368 | +1.11(+0.94%) |
Jul 13, 2016 | 117.21 | 117.51 | 116.86 | 117.20 | 2,280,451 | +0.03(+0.03%) |
Jul 12, 2016 | 116.90 | 117.48 | 116.43 | 117.17 | 2,939,747 | +0.75(+0.65%) |
Jul 11, 2016 | 116.03 | 116.72 | 115.88 | 116.42 | 2,537,401 | +0.58(+0.50%) |
Jul 08, 2016 | 115.02 | 116.28 | 114.37 | 115.84 | 4,169,043 | +1.47(+1.29%) |
Jul 07, 2016 | 114.51 | 114.87 | 113.88 | 114.37 | 2,817,041 | -0.19(-0.16%) |
Jul 06, 2016 | 114.58 | 114.76 | 113.84 | 114.56 | 3,644,076 | -0.31(-0.27%) |
Jul 05, 2016 | 114.36 | 114.95 | 113.48 | 114.86 | 3,598,653 | +0.06(+0.05%) |
Jul 01, 2016 | 114.54 | 114.81 | 114.81 | 114.81 | 2,952,403 | +0.28(+0.24%) |
Jun 30, 2016 | 112.53 | 114.52 | 112.53 | 114.53 | 3,745,049 | +2.35(+2.10%) |
Jun 29, 2016 | 111.85 | 112.39 | 111.42 | 112.18 | 2,896,106 | +1.26(+1.14%) |
Jun 28, 2016 | 109.97 | 110.97 | 109.85 | 110.91 | 3,420,858 | +1.57(+1.43%) |
Jun 27, 2016 | 109.73 | 109.76 | 108.02 | 109.34 | 3,908,881 | -1.26(-1.14%) |
Jun 24, 2016 | 110.44 | 112.19 | 110.14 | 110.61 | 6,983,867 | -3.26(-2.87%) |
Jun 23, 2016 | 112.95 | 113.90 | 112.79 | 113.87 | 3,091,002 | +1.88(+1.68%) |
Jun 22, 2016 | 112.38 | 112.88 | 111.83 | 111.99 | 2,094,169 | -0.09(-0.08%) |
Jun 21, 2016 | 111.95 | 112.47 | 111.88 | 112.08 | 2,888,734 | +0.09(+0.08%) |
Jun 20, 2016 | 111.77 | 113.01 | 111.76 | 111.99 | 3,306,962 | +1.50(+1.36%) |
Jun 17, 2016 | 111.17 | 111.18 | 110.15 | 110.49 | 5,272,033 | -0.65(-0.58%) |
Jun 16, 2016 | 109.45 | 111.44 | 108.97 | 111.14 | 4,024,617 | +1.39(+1.27%) |
Jun 15, 2016 | 109.84 | 110.44 | 109.53 | 109.74 | 2,590,532 | +0.12(+0.11%) |
Jun 14, 2016 | 109.41 | 109.75 | 108.96 | 109.62 | 3,091,181 | +0.31(+0.29%) |
Jun 13, 2016 | 110.17 | 110.29 | 109.29 | 109.31 | 3,256,651 | -0.93(-0.85%) |
Jun 10, 2016 | 110.70 | 110.72 | 109.80 | 110.24 | 3,246,668 | -1.03(-0.92%) |
Jun 09, 2016 | 111.51 | 112.14 | 110.80 | 111.27 | 3,377,280 | -0.84(-0.75%) |
Jun 08, 2016 | 111.80 | 112.44 | 111.61 | 112.11 | 2,576,211 | +0.33(+0.30%) |
Jun 07, 2016 | 111.34 | 112.16 | 111.33 | 111.78 | 2,634,672 | +0.54(+0.49%) |
Jun 06, 2016 | 110.43 | 111.57 | 110.26 | 111.23 | 2,309,941 | +1.11(+1.01%) |
Jun 03, 2016 | 109.91 | 110.31 | 109.55 | 110.12 | 2,191,850 | +0.22(+0.20%) |
Jun 02, 2016 | 110.34 | 110.34 | 109.40 | 109.90 | 3,028,371 | -0.42(-0.39%) |