Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.62 | 106.88 | 106.10 | 106.78 | 956,773 | +0.31(+0.29%) |
Aug 30, 2016 | 107.08 | 107.34 | 106.29 | 106.47 | 591,256 | -0.65(-0.61%) |
Aug 29, 2016 | 106.61 | 107.38 | 106.55 | 107.12 | 623,843 | +0.68(+0.64%) |
Aug 26, 2016 | 106.70 | 107.68 | 106.33 | 106.45 | 720,767 | -0.34(-0.32%) |
Aug 25, 2016 | 106.61 | 107.26 | 106.44 | 106.79 | 843,009 | +0.23(+0.21%) |
Aug 24, 2016 | 106.23 | 106.68 | 105.65 | 106.56 | 899,426 | +0.26(+0.25%) |
Aug 23, 2016 | 106.89 | 107.15 | 106.11 | 106.30 | 951,682 | -0.39(-0.37%) |
Aug 22, 2016 | 106.59 | 106.83 | 106.17 | 106.69 | 1,030,988 | +0.11(+0.10%) |
Aug 19, 2016 | 106.65 | 106.80 | 106.30 | 106.59 | 881,909 | -0.34(-0.32%) |
Aug 18, 2016 | 107.03 | 107.40 | 106.60 | 106.93 | 806,448 | -0.23(-0.21%) |
Aug 17, 2016 | 107.16 | 107.76 | 106.07 | 107.16 | 1,124,506 | +0.34(+0.32%) |
Aug 16, 2016 | 107.50 | 107.76 | 106.77 | 106.81 | 613,623 | -0.95(-0.88%) |
Aug 15, 2016 | 108.51 | 108.71 | 107.73 | 107.76 | 585,973 | -0.96(-0.88%) |
Aug 12, 2016 | 108.88 | 109.38 | 108.46 | 108.72 | 497,224 | +0.18(+0.16%) |
Aug 11, 2016 | 109.45 | 109.77 | 108.38 | 108.54 | 734,175 | -0.53(-0.49%) |
Aug 10, 2016 | 108.25 | 109.07 | 107.96 | 109.07 | 759,536 | +1.03(+0.95%) |
Aug 09, 2016 | 107.80 | 108.32 | 107.35 | 108.05 | 905,211 | +0.35(+0.33%) |
Aug 08, 2016 | 107.74 | 107.93 | 106.93 | 107.69 | 759,045 | -0.05(-0.05%) |
Aug 05, 2016 | 109.03 | 109.17 | 107.39 | 107.74 | 1,381,104 | -1.38(-1.26%) |
Aug 04, 2016 | 107.25 | 109.16 | 107.25 | 109.12 | 1,308,771 | +1.89(+1.76%) |
Aug 03, 2016 | 107.80 | 108.07 | 106.58 | 107.23 | 1,772,559 | +1.05(+0.99%) |
Aug 02, 2016 | 106.95 | 107.70 | 105.82 | 106.18 | 1,663,035 | -0.85(-0.80%) |
Aug 01, 2016 | 106.49 | 107.32 | 106.49 | 107.03 | 1,089,485 | +0.23(+0.21%) |
Jul 29, 2016 | 106.29 | 107.39 | 105.98 | 106.81 | 1,194,249 | +0.20(+0.18%) |
Jul 28, 2016 | 106.75 | 106.90 | 105.56 | 106.61 | 1,819,709 | -0.16(-0.15%) |
Jul 27, 2016 | 109.01 | 109.01 | 106.22 | 106.77 | 2,132,904 | -2.33(-2.14%) |
Jul 26, 2016 | 109.50 | 109.94 | 108.68 | 109.11 | 769,851 | -0.48(-0.44%) |
Jul 25, 2016 | 109.37 | 109.64 | 108.96 | 109.59 | 595,396 | +0.08(+0.07%) |
Jul 22, 2016 | 109.11 | 109.58 | 108.95 | 109.50 | 790,881 | +0.44(+0.40%) |
Jul 21, 2016 | 109.47 | 109.58 | 108.75 | 109.07 | 871,425 | -0.58(-0.52%) |
Jul 20, 2016 | 110.60 | 110.90 | 109.59 | 109.64 | 674,322 | -0.81(-0.73%) |
Jul 19, 2016 | 110.17 | 110.54 | 109.77 | 110.45 | 833,596 | +0.19(+0.17%) |
Jul 18, 2016 | 110.78 | 110.98 | 110.16 | 110.27 | 785,041 | -0.37(-0.34%) |
Jul 15, 2016 | 110.98 | 111.53 | 110.36 | 110.64 | 1,087,085 | -0.11(-0.10%) |
Jul 14, 2016 | 110.92 | 112.09 | 110.62 | 110.75 | 917,953 | -0.28(-0.25%) |
Jul 13, 2016 | 110.63 | 111.30 | 110.23 | 111.03 | 577,463 | +0.68(+0.62%) |
Jul 12, 2016 | 110.76 | 111.09 | 109.84 | 110.35 | 1,124,764 | -1.21(-1.08%) |
Jul 11, 2016 | 111.84 | 112.03 | 110.62 | 111.55 | 1,183,402 | -0.53(-0.48%) |
Jul 08, 2016 | 111.32 | 112.16 | 111.40 | 112.09 | 1,224,260 | +0.69(+0.62%) |
Jul 07, 2016 | 111.79 | 112.02 | 110.85 | 111.40 | 1,413,114 | -0.56(-0.50%) |
Jul 06, 2016 | 113.58 | 113.79 | 111.56 | 111.96 | 1,566,609 | -0.83(-0.74%) |
Jul 05, 2016 | 111.50 | 113.47 | 111.39 | 112.79 | 1,601,664 | +1.69(+1.52%) |
Jul 01, 2016 | 112.35 | 111.11 | 111.11 | 111.11 | 1,166,575 | -1.00(-0.89%) |
Jun 30, 2016 | 109.83 | 112.12 | 109.20 | 112.11 | 1,947,859 | +2.58(+2.35%) |
Jun 29, 2016 | 110.74 | 111.33 | 108.94 | 109.53 | 1,874,079 | -1.17(-1.06%) |
Jun 28, 2016 | 111.14 | 111.14 | 109.79 | 110.70 | 1,834,144 | -0.30(-0.27%) |
Jun 27, 2016 | 109.03 | 111.48 | 109.02 | 111.00 | 2,947,765 | +1.74(+1.59%) |
Jun 24, 2016 | 107.37 | 110.57 | 106.93 | 109.26 | 2,612,582 | +0.53(+0.48%) |
Jun 23, 2016 | 108.93 | 108.94 | 108.26 | 108.73 | 573,529 | +0.31(+0.28%) |
Jun 22, 2016 | 107.76 | 108.46 | 107.67 | 108.43 | 876,637 | +0.61(+0.56%) |
Jun 21, 2016 | 107.59 | 108.44 | 107.36 | 107.82 | 1,025,063 | +0.63(+0.59%) |
Jun 20, 2016 | 107.44 | 107.78 | 107.03 | 107.19 | 937,305 | -0.04(-0.04%) |
Jun 17, 2016 | 107.65 | 107.65 | 106.22 | 107.23 | 1,657,505 | -0.60(-0.56%) |
Jun 16, 2016 | 106.93 | 108.05 | 106.86 | 107.83 | 882,668 | +0.78(+0.73%) |
Jun 15, 2016 | 107.58 | 107.78 | 106.78 | 107.05 | 840,719 | -0.52(-0.48%) |
Jun 14, 2016 | 105.97 | 107.74 | 105.31 | 107.57 | 1,258,994 | +1.30(+1.23%) |
Jun 13, 2016 | 106.56 | 107.32 | 106.19 | 106.26 | 936,897 | -0.48(-0.45%) |
Jun 10, 2016 | 105.65 | 106.78 | 105.36 | 106.74 | 875,930 | +0.70(+0.66%) |
Jun 09, 2016 | 105.36 | 106.13 | 105.06 | 106.05 | 607,620 | +0.65(+0.61%) |
Jun 08, 2016 | 104.56 | 105.43 | 104.26 | 105.40 | 668,800 | +0.61(+0.58%) |
Jun 07, 2016 | 104.97 | 105.16 | 104.51 | 104.79 | 1,061,251 | +0.03(+0.02%) |
Jun 06, 2016 | 105.06 | 105.38 | 104.41 | 104.77 | 1,018,520 | -0.48(-0.45%) |
Jun 03, 2016 | 105.17 | 105.44 | 104.45 | 105.24 | 945,094 | +0.07(+0.07%) |
Jun 02, 2016 | 105.34 | 105.34 | 104.40 | 105.17 | 888,788 | -0.05(-0.05%) |