Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 118.76 | 118.94 | 117.80 | 118.45 | 1,253,836 | -0.24(-0.20%) |
Aug 30, 2016 | 119.96 | 120.02 | 117.76 | 118.69 | 1,196,195 | -0.66(-0.55%) |
Aug 29, 2016 | 118.55 | 119.69 | 118.41 | 119.35 | 936,925 | +0.99(+0.83%) |
Aug 26, 2016 | 117.53 | 118.52 | 116.65 | 118.36 | 1,508,920 | +1.23(+1.05%) |
Aug 25, 2016 | 116.53 | 117.75 | 116.20 | 117.13 | 1,389,608 | +0.33(+0.28%) |
Aug 24, 2016 | 118.67 | 119.44 | 116.58 | 116.80 | 1,546,604 | -1.80(-1.52%) |
Aug 23, 2016 | 117.61 | 118.72 | 117.47 | 118.60 | 1,316,207 | +1.38(+1.18%) |
Aug 22, 2016 | 116.84 | 117.56 | 115.97 | 117.22 | 872,935 | +0.44(+0.38%) |
Aug 19, 2016 | 116.63 | 116.95 | 115.90 | 116.78 | 1,120,713 | -0.22(-0.19%) |
Aug 18, 2016 | 116.94 | 117.28 | 116.42 | 117.00 | 1,329,081 | +0.22(+0.19%) |
Aug 17, 2016 | 117.80 | 118.04 | 116.15 | 116.78 | 1,544,612 | -0.47(-0.41%) |
Aug 16, 2016 | 118.24 | 118.34 | 117.26 | 117.26 | 1,319,781 | -1.47(-1.24%) |
Aug 15, 2016 | 118.34 | 118.75 | 118.25 | 118.73 | 1,513,892 | +0.52(+0.44%) |
Aug 12, 2016 | 118.45 | 118.79 | 117.68 | 118.21 | 948,870 | -0.15(-0.12%) |
Aug 11, 2016 | 117.91 | 118.79 | 117.91 | 118.35 | 2,416,700 | +0.53(+0.45%) |
Aug 10, 2016 | 117.90 | 118.72 | 116.87 | 117.82 | 5,017,924 | -3.81(-3.13%) |
Aug 09, 2016 | 120.50 | 121.72 | 120.08 | 121.63 | 1,223,112 | +1.31(+1.09%) |
Aug 08, 2016 | 119.94 | 120.48 | 119.62 | 120.33 | 806,182 | +0.24(+0.20%) |
Aug 05, 2016 | 119.93 | 120.26 | 119.44 | 120.09 | 829,530 | +0.45(+0.37%) |
Aug 04, 2016 | 119.38 | 119.80 | 118.33 | 119.64 | 1,060,510 | +0.44(+0.37%) |
Aug 03, 2016 | 119.45 | 119.53 | 118.78 | 119.20 | 1,042,078 | -0.15(-0.12%) |
Aug 02, 2016 | 119.60 | 120.05 | 118.48 | 119.35 | 1,126,235 | -0.43(-0.36%) |
Aug 01, 2016 | 119.61 | 120.25 | 119.22 | 119.78 | 1,554,821 | -0.07(-0.06%) |
Jul 29, 2016 | 116.50 | 120.03 | 116.48 | 119.85 | 2,142,937 | +3.35(+2.88%) |
Jul 28, 2016 | 115.61 | 118.43 | 115.17 | 116.50 | 2,887,795 | +4.38(+3.90%) |
Jul 27, 2016 | 112.98 | 113.17 | 111.16 | 112.12 | 1,710,515 | -0.86(-0.76%) |
Jul 26, 2016 | 112.73 | 113.21 | 112.02 | 112.98 | 1,540,823 | +0.25(+0.22%) |
Jul 25, 2016 | 113.77 | 113.77 | 112.73 | 112.73 | 1,194,176 | -1.03(-0.91%) |
Jul 22, 2016 | 114.05 | 114.17 | 112.12 | 113.77 | 1,677,162 | -0.74(-0.65%) |
Jul 21, 2016 | 115.11 | 116.22 | 114.24 | 114.50 | 1,213,912 | -1.10(-0.95%) |
Jul 20, 2016 | 114.54 | 115.76 | 114.40 | 115.60 | 925,378 | +1.80(+1.58%) |
Jul 19, 2016 | 114.01 | 114.50 | 113.14 | 113.80 | 1,280,935 | -0.27(-0.24%) |
Jul 18, 2016 | 114.48 | 115.23 | 113.82 | 114.08 | 1,292,728 | -0.55(-0.48%) |
Jul 15, 2016 | 115.75 | 115.88 | 114.38 | 114.62 | 926,991 | -0.80(-0.69%) |
Jul 14, 2016 | 115.23 | 115.75 | 114.76 | 115.42 | 1,109,936 | +0.66(+0.57%) |
Jul 13, 2016 | 114.55 | 114.82 | 114.17 | 114.76 | 1,154,729 | +0.10(+0.09%) |
Jul 12, 2016 | 114.35 | 115.32 | 114.10 | 114.66 | 1,187,927 | +0.35(+0.30%) |
Jul 11, 2016 | 114.05 | 114.69 | 113.67 | 114.31 | 1,335,208 | +0.17(+0.15%) |
Jul 08, 2016 | 112.35 | 114.22 | 111.52 | 114.14 | 1,499,417 | +2.62(+2.35%) |
Jul 07, 2016 | 111.13 | 112.23 | 111.11 | 111.52 | 1,623,309 | +0.22(+0.20%) |
Jul 06, 2016 | 109.51 | 111.38 | 109.06 | 111.30 | 2,010,923 | +1.67(+1.53%) |
Jul 05, 2016 | 110.21 | 110.24 | 108.96 | 109.62 | 1,301,392 | -0.67(-0.60%) |
Jul 01, 2016 | 110.25 | 110.29 | 110.29 | 110.29 | 944,608 | +0.27(+0.25%) |
Jun 30, 2016 | 109.37 | 110.02 | 108.47 | 110.02 | 1,640,134 | +1.12(+1.03%) |
Jun 29, 2016 | 108.06 | 109.06 | 107.72 | 108.89 | 1,432,863 | +1.67(+1.56%) |
Jun 28, 2016 | 106.58 | 107.31 | 105.58 | 107.22 | 1,509,208 | +1.81(+1.72%) |
Jun 27, 2016 | 106.48 | 106.67 | 104.29 | 105.41 | 1,889,486 | -1.23(-1.16%) |
Jun 24, 2016 | 107.64 | 108.67 | 106.38 | 106.65 | 7,247,646 | -3.87(-3.50%) |
Jun 23, 2016 | 109.10 | 110.51 | 108.90 | 110.51 | 2,124,786 | +2.09(+1.93%) |
Jun 22, 2016 | 108.21 | 109.24 | 108.05 | 108.42 | 1,566,161 | +0.26(+0.24%) |
Jun 21, 2016 | 108.16 | 108.58 | 107.46 | 108.16 | 2,708,038 | +0.86(+0.80%) |
Jun 20, 2016 | 107.18 | 108.57 | 107.01 | 107.31 | 2,879,822 | +1.07(+1.00%) |
Jun 17, 2016 | 106.41 | 106.60 | 105.30 | 106.24 | 2,450,069 | -0.21(-0.20%) |
Jun 16, 2016 | 105.87 | 106.51 | 104.84 | 106.45 | 2,344,615 | +0.26(+0.25%) |
Jun 15, 2016 | 106.71 | 106.85 | 105.92 | 106.18 | 2,019,796 | -0.36(-0.34%) |
Jun 14, 2016 | 104.92 | 106.56 | 104.92 | 106.55 | 6,788,957 | -1.30(-1.20%) |
Jun 13, 2016 | 108.05 | 109.41 | 107.78 | 107.84 | 1,729,411 | -0.90(-0.83%) |
Jun 10, 2016 | 108.50 | 108.78 | 107.82 | 108.75 | 1,204,772 | -0.16(-0.14%) |
Jun 09, 2016 | 108.81 | 109.57 | 108.36 | 108.90 | 1,222,518 | -0.33(-0.30%) |
Jun 08, 2016 | 108.93 | 109.52 | 107.72 | 109.23 | 1,807,524 | +0.30(+0.28%) |
Jun 07, 2016 | 110.41 | 110.47 | 106.00 | 108.93 | 4,528,884 | -1.92(-1.74%) |
Jun 06, 2016 | 111.10 | 111.54 | 110.50 | 110.85 | 2,326,282 | -0.26(-0.23%) |
Jun 03, 2016 | 111.93 | 111.97 | 110.57 | 111.11 | 1,367,024 | -0.99(-0.89%) |
Jun 02, 2016 | 111.41 | 112.10 | 110.97 | 112.10 | 945,369 | +0.69(+0.62%) |