Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 109.28 | 109.52 | 108.66 | 109.03 | 1,639,431 | -0.27(-0.24%) |
Aug 30, 2016 | 109.16 | 109.33 | 108.69 | 109.30 | 1,384,160 | +0.14(+0.13%) |
Aug 29, 2016 | 108.32 | 109.39 | 108.32 | 109.16 | 1,203,356 | +1.01(+0.93%) |
Aug 26, 2016 | 108.50 | 109.07 | 107.60 | 108.16 | 1,149,724 | -0.13(-0.12%) |
Aug 25, 2016 | 107.51 | 108.64 | 107.40 | 108.29 | 1,093,496 | +0.69(+0.64%) |
Aug 24, 2016 | 107.50 | 107.76 | 107.29 | 107.60 | 925,220 | -0.10(-0.10%) |
Aug 23, 2016 | 108.28 | 108.65 | 107.68 | 107.70 | 1,393,310 | -0.81(-0.74%) |
Aug 22, 2016 | 108.33 | 108.61 | 107.89 | 108.51 | 943,220 | -0.14(-0.13%) |
Aug 19, 2016 | 108.93 | 109.38 | 108.25 | 108.65 | 1,311,329 | -0.67(-0.61%) |
Aug 18, 2016 | 109.33 | 109.42 | 107.97 | 109.32 | 1,861,668 | +1.00(+0.93%) |
Aug 17, 2016 | 108.28 | 108.48 | 107.81 | 108.31 | 1,363,154 | +0.02(+0.02%) |
Aug 16, 2016 | 108.19 | 108.68 | 108.08 | 108.29 | 1,025,950 | -0.24(-0.22%) |
Aug 15, 2016 | 108.70 | 108.93 | 108.37 | 108.53 | 1,387,042 | +0.02(+0.02%) |
Aug 12, 2016 | 108.66 | 108.85 | 108.38 | 108.52 | 1,025,853 | -0.22(-0.21%) |
Aug 11, 2016 | 108.52 | 108.84 | 108.23 | 108.74 | 1,028,839 | +0.32(+0.29%) |
Aug 10, 2016 | 108.84 | 109.07 | 108.41 | 108.42 | 1,257,151 | -0.52(-0.47%) |
Aug 09, 2016 | 109.05 | 109.22 | 108.84 | 108.94 | 1,177,200 | -0.23(-0.21%) |
Aug 08, 2016 | 109.30 | 109.51 | 108.81 | 109.17 | 1,784,180 | +0.08(+0.07%) |
Aug 05, 2016 | 108.65 | 109.09 | 107.95 | 109.09 | 2,057,741 | +1.33(+1.24%) |
Aug 04, 2016 | 108.04 | 108.33 | 107.50 | 107.76 | 1,340,501 | -0.02(-0.02%) |
Aug 03, 2016 | 107.50 | 108.24 | 107.23 | 107.78 | 1,688,833 | +0.38(+0.35%) |
Aug 02, 2016 | 107.43 | 107.65 | 107.08 | 107.40 | 1,570,446 | -0.21(-0.19%) |
Aug 01, 2016 | 106.73 | 108.16 | 105.40 | 107.61 | 2,292,719 | +0.01(+0.01%) |
Jul 29, 2016 | 108.23 | 108.66 | 107.58 | 107.60 | 2,222,404 | -1.04(-0.96%) |
Jul 28, 2016 | 108.90 | 109.27 | 108.29 | 108.64 | 1,695,476 | -0.61(-0.56%) |
Jul 27, 2016 | 109.37 | 109.98 | 109.13 | 109.25 | 1,597,260 | -0.89(-0.81%) |
Jul 26, 2016 | 110.20 | 110.67 | 109.50 | 110.14 | 1,380,084 | +0.24(+0.22%) |
Jul 25, 2016 | 110.32 | 110.48 | 109.56 | 109.90 | 1,210,669 | -0.47(-0.43%) |
Jul 22, 2016 | 109.90 | 110.48 | 109.46 | 110.37 | 1,093,949 | +0.76(+0.70%) |
Jul 21, 2016 | 110.24 | 110.49 | 109.29 | 109.61 | 1,930,445 | -0.59(-0.54%) |
Jul 20, 2016 | 111.10 | 111.33 | 110.13 | 110.20 | 1,189,154 | -0.46(-0.42%) |
Jul 19, 2016 | 110.83 | 110.94 | 110.06 | 110.67 | 1,372,196 | -0.39(-0.36%) |
Jul 18, 2016 | 111.23 | 111.65 | 110.95 | 111.06 | 1,043,776 | -0.24(-0.22%) |
Jul 15, 2016 | 112.15 | 112.15 | 111.09 | 111.30 | 1,251,057 | -0.28(-0.25%) |
Jul 14, 2016 | 112.34 | 112.48 | 111.20 | 111.58 | 2,256,664 | +0.34(+0.31%) |
Jul 13, 2016 | 111.78 | 111.78 | 111.14 | 111.24 | 1,100,368 | -0.12(-0.11%) |
Jul 12, 2016 | 112.36 | 112.36 | 111.13 | 111.36 | 2,053,079 | -0.27(-0.24%) |
Jul 11, 2016 | 111.31 | 112.16 | 110.91 | 111.63 | 1,361,586 | -0.25(-0.22%) |
Jul 08, 2016 | 111.77 | 111.98 | 110.87 | 111.88 | 1,295,131 | +1.38(+1.25%) |
Jul 07, 2016 | 111.00 | 111.45 | 109.82 | 110.49 | 1,641,995 | -0.61(-0.55%) |
Jul 06, 2016 | 110.42 | 111.26 | 110.01 | 111.10 | 1,695,666 | +0.31(+0.28%) |
Jul 05, 2016 | 111.09 | 111.62 | 110.51 | 110.79 | 1,374,379 | -1.15(-1.03%) |
Jul 01, 2016 | 112.53 | 111.94 | 111.94 | 111.94 | 1,250,870 | -0.34(-0.30%) |
Jun 30, 2016 | 109.87 | 112.33 | 109.54 | 112.28 | 2,095,133 | +2.53(+2.31%) |
Jun 29, 2016 | 108.40 | 109.79 | 107.90 | 109.75 | 1,605,576 | +2.18(+2.03%) |
Jun 28, 2016 | 105.56 | 107.56 | 104.83 | 107.56 | 2,051,169 | +3.50(+3.37%) |
Jun 27, 2016 | 104.84 | 105.03 | 103.42 | 104.06 | 2,181,186 | -1.80(-1.70%) |
Jun 24, 2016 | 106.08 | 107.67 | 105.06 | 105.86 | 2,954,159 | -4.01(-3.65%) |
Jun 23, 2016 | 108.42 | 110.00 | 107.97 | 109.88 | 2,276,318 | +2.65(+2.47%) |
Jun 22, 2016 | 107.18 | 108.00 | 106.74 | 107.23 | 1,434,246 | +0.05(+0.05%) |
Jun 21, 2016 | 107.05 | 107.48 | 106.54 | 107.18 | 1,224,173 | +0.67(+0.63%) |
Jun 20, 2016 | 106.72 | 107.43 | 106.41 | 106.51 | 1,535,329 | +0.66(+0.62%) |
Jun 17, 2016 | 107.01 | 107.01 | 105.67 | 105.85 | 2,914,608 | -1.17(-1.09%) |
Jun 16, 2016 | 105.33 | 107.06 | 105.28 | 107.02 | 1,686,649 | +0.90(+0.85%) |
Jun 15, 2016 | 106.71 | 107.14 | 106.00 | 106.13 | 1,603,373 | -0.11(-0.11%) |
Jun 14, 2016 | 106.19 | 106.48 | 105.81 | 106.24 | 1,657,527 | -0.09(-0.09%) |
Jun 13, 2016 | 107.48 | 108.00 | 106.21 | 106.33 | 1,433,752 | -1.12(-1.04%) |
Jun 10, 2016 | 107.39 | 108.14 | 107.10 | 107.45 | 1,095,921 | -0.60(-0.55%) |
Jun 09, 2016 | 107.96 | 108.28 | 107.59 | 108.05 | 1,019,469 | -0.36(-0.33%) |
Jun 08, 2016 | 107.79 | 108.54 | 107.72 | 108.41 | 1,336,011 | +0.44(+0.41%) |
Jun 07, 2016 | 108.49 | 108.79 | 107.91 | 107.96 | 1,445,007 | -0.34(-0.32%) |
Jun 06, 2016 | 108.93 | 109.26 | 107.69 | 108.31 | 1,807,026 | -0.65(-0.60%) |
Jun 03, 2016 | 108.69 | 109.33 | 107.54 | 108.95 | 1,391,788 | -0.21(-0.20%) |
Jun 02, 2016 | 108.69 | 109.17 | 108.19 | 109.17 | 1,160,348 | +0.41(+0.38%) |