Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.43 | 106.46 | 106.22 | 106.31 | 32,888 | -0.10(-0.10%) |
Aug 30, 2016 | 106.41 | 106.53 | 106.27 | 106.41 | 26,943 | -0.11(-0.10%) |
Aug 29, 2016 | 106.32 | 106.56 | 106.26 | 106.52 | 17,891 | +0.53(+0.50%) |
Aug 26, 2016 | 106.42 | 106.70 | 106.00 | 105.99 | 32,807 | -0.29(-0.27%) |
Aug 25, 2016 | 106.25 | 106.47 | 106.22 | 106.28 | 16,962 | -0.06(-0.06%) |
Aug 24, 2016 | 106.57 | 106.57 | 106.29 | 106.35 | 125,390 | -0.04(-0.03%) |
Aug 23, 2016 | 106.36 | 106.55 | 106.35 | 106.38 | 33,516 | +0.03(+0.03%) |
Aug 22, 2016 | 106.34 | 106.39 | 106.16 | 106.36 | 32,157 | +0.35(+0.33%) |
Aug 19, 2016 | 106.06 | 106.22 | 105.89 | 106.00 | 47,651 | -0.33(-0.31%) |
Aug 18, 2016 | 106.04 | 106.38 | 106.03 | 106.33 | 30,926 | +0.29(+0.27%) |
Aug 17, 2016 | 105.97 | 106.20 | 105.85 | 106.04 | 20,693 | +0.26(+0.25%) |
Aug 16, 2016 | 106.07 | 106.07 | 105.78 | 105.78 | 35,854 | -0.28(-0.26%) |
Aug 15, 2016 | 106.00 | 106.15 | 105.85 | 106.06 | 23,944 | -0.13(-0.12%) |
Aug 12, 2016 | 106.25 | 106.42 | 106.00 | 106.19 | 38,180 | +0.33(+0.32%) |
Aug 11, 2016 | 106.17 | 106.17 | 105.70 | 105.85 | 27,843 | -0.24(-0.23%) |
Aug 10, 2016 | 105.98 | 106.22 | 105.86 | 106.10 | 87,700 | +0.26(+0.25%) |
Aug 09, 2016 | 105.42 | 105.84 | 105.42 | 105.83 | 33,504 | +0.49(+0.47%) |
Aug 08, 2016 | 105.45 | 105.58 | 105.24 | 105.34 | 31,750 | +0.01(+0.01%) |
Aug 05, 2016 | 105.81 | 105.81 | 105.33 | 105.33 | 28,035 | -0.42(-0.40%) |
Aug 04, 2016 | 105.50 | 105.93 | 105.50 | 105.75 | 14,752 | +0.50(+0.48%) |
Aug 03, 2016 | 105.46 | 105.49 | 105.08 | 105.25 | 97,059 | -0.08(-0.08%) |
Aug 02, 2016 | 105.43 | 105.51 | 105.17 | 105.33 | 26,560 | -0.28(-0.26%) |
Aug 01, 2016 | 105.68 | 105.91 | 105.55 | 105.61 | 24,211 | -0.39(-0.37%) |
Jul 29, 2016 | 106.00 | 106.17 | 105.90 | 106.00 | 83,788 | +0.15(+0.14%) |
Jul 28, 2016 | 105.89 | 106.00 | 105.70 | 105.86 | 280,563 | -0.14(-0.13%) |
Jul 27, 2016 | 105.72 | 106.00 | 105.63 | 106.00 | 27,898 | +0.44(+0.41%) |
Jul 26, 2016 | 105.82 | 105.82 | 105.42 | 105.56 | 28,261 | -0.02(-0.02%) |
Jul 25, 2016 | 105.67 | 105.77 | 105.53 | 105.58 | 20,628 | +0.01(+0.01%) |
Jul 22, 2016 | 105.33 | 105.82 | 105.33 | 105.57 | 28,323 | -0.03(-0.03%) |
Jul 21, 2016 | 105.37 | 105.65 | 105.18 | 105.60 | 31,552 | +0.19(+0.18%) |
Jul 20, 2016 | 105.30 | 105.53 | 105.26 | 105.41 | 45,580 | -0.16(-0.15%) |
Jul 19, 2016 | 105.46 | 105.66 | 105.31 | 105.57 | 50,271 | +0.22(+0.21%) |
Jul 18, 2016 | 105.41 | 105.54 | 105.07 | 105.35 | 43,032 | +0.10(+0.10%) |
Jul 15, 2016 | 105.62 | 105.70 | 105.20 | 105.24 | 62,011 | -0.52(-0.49%) |
Jul 14, 2016 | 105.37 | 105.95 | 105.37 | 105.76 | 158,822 | -0.35(-0.33%) |
Jul 13, 2016 | 105.98 | 106.20 | 105.92 | 106.11 | 74,226 | +0.26(+0.25%) |
Jul 12, 2016 | 105.91 | 106.02 | 105.65 | 105.85 | 57,342 | -0.46(-0.43%) |
Jul 11, 2016 | 106.10 | 106.48 | 105.73 | 106.31 | 186,568 | -0.06(-0.05%) |
Jul 08, 2016 | 105.92 | 106.46 | 105.94 | 106.37 | 16,309 | +0.43(+0.40%) |
Jul 07, 2016 | 105.88 | 106.09 | 105.43 | 105.94 | 30,375 | +0.05(+0.04%) |
Jul 06, 2016 | 106.66 | 106.66 | 105.65 | 105.89 | 29,623 | +0.07(+0.07%) |
Jul 05, 2016 | 105.33 | 105.93 | 105.33 | 105.82 | 100,494 | +0.46(+0.44%) |
Jul 01, 2016 | 105.36 | 105.36 | 105.36 | 105.36 | 123,881 | +0.49(+0.47%) |
Jun 30, 2016 | 104.84 | 105.11 | 104.72 | 104.86 | 28,140 | +0.28(+0.27%) |
Jun 29, 2016 | 104.82 | 104.98 | 104.55 | 104.59 | 70,776 | -0.17(-0.16%) |
Jun 28, 2016 | 104.64 | 104.78 | 104.51 | 104.75 | 35,660 | +0.36(+0.35%) |
Jun 27, 2016 | 104.36 | 104.59 | 104.25 | 104.39 | 52,245 | +0.48(+0.46%) |
Jun 24, 2016 | 104.26 | 104.26 | 103.85 | 103.91 | 58,710 | +0.53(+0.51%) |
Jun 23, 2016 | 103.26 | 103.51 | 103.26 | 103.38 | 31,011 | -0.18(-0.17%) |
Jun 22, 2016 | 103.49 | 103.64 | 103.32 | 103.56 | 24,952 | +0.11(+0.11%) |
Jun 21, 2016 | 103.50 | 103.69 | 103.35 | 103.45 | 93,639 | -0.06(-0.06%) |
Jun 20, 2016 | 103.71 | 103.75 | 103.51 | 103.51 | 125,713 | -0.17(-0.16%) |
Jun 17, 2016 | 103.76 | 103.88 | 103.62 | 103.68 | 20,813 | -0.18(-0.18%) |
Jun 16, 2016 | 103.63 | 104.07 | 103.63 | 103.86 | 35,023 | +0.08(+0.08%) |
Jun 15, 2016 | 103.58 | 103.92 | 103.58 | 103.78 | 19,891 | +0.36(+0.35%) |
Jun 14, 2016 | 104.02 | 104.02 | 103.42 | 103.42 | 28,685 | -0.24(-0.23%) |
Jun 13, 2016 | 103.65 | 103.75 | 103.61 | 103.66 | 33,718 | -0.01(-0.01%) |
Jun 10, 2016 | 103.64 | 103.91 | 103.53 | 103.67 | 27,266 | +0.22(+0.21%) |
Jun 09, 2016 | 103.62 | 103.68 | 103.45 | 103.45 | 19,103 | +0.07(+0.07%) |
Jun 08, 2016 | 103.39 | 103.60 | 103.34 | 103.38 | 198,428 | +0.06(+0.06%) |
Jun 07, 2016 | 103.31 | 103.50 | 103.24 | 103.31 | 22,069 | +0.15(+0.14%) |
Jun 06, 2016 | 103.11 | 103.29 | 103.08 | 103.16 | 18,424 | -0.05(-0.05%) |
Jun 03, 2016 | 103.39 | 103.39 | 103.10 | 103.21 | 64,530 | +0.55(+0.53%) |
Jun 02, 2016 | 102.30 | 102.75 | 102.30 | 102.66 | 48,093 | +0.20(+0.20%) |