Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.41 | 107.66 | 106.78 | 107.57 | 1,119,930 | +0.15(+0.14%) |
Aug 30, 2016 | 107.80 | 107.92 | 106.93 | 107.41 | 556,442 | -0.24(-0.22%) |
Aug 29, 2016 | 106.63 | 107.83 | 106.36 | 107.65 | 896,534 | +1.36(+1.28%) |
Aug 26, 2016 | 106.50 | 107.42 | 105.80 | 106.29 | 597,512 | -0.08(-0.07%) |
Aug 25, 2016 | 105.80 | 106.55 | 105.69 | 106.37 | 627,384 | +0.61(+0.57%) |
Aug 24, 2016 | 105.78 | 105.85 | 105.36 | 105.76 | 539,798 | +0.04(+0.04%) |
Aug 23, 2016 | 105.78 | 106.11 | 105.59 | 105.72 | 562,403 | +0.05(+0.05%) |
Aug 22, 2016 | 104.89 | 106.08 | 104.80 | 105.67 | 545,877 | +0.80(+0.76%) |
Aug 19, 2016 | 105.34 | 105.91 | 104.46 | 104.87 | 1,106,258 | -0.84(-0.79%) |
Aug 18, 2016 | 105.91 | 106.01 | 105.45 | 105.71 | 678,028 | -0.04(-0.04%) |
Aug 17, 2016 | 105.50 | 105.84 | 105.22 | 105.75 | 784,167 | +0.29(+0.27%) |
Aug 16, 2016 | 105.62 | 106.16 | 105.45 | 105.46 | 584,325 | -0.37(-0.35%) |
Aug 15, 2016 | 105.94 | 106.26 | 105.54 | 105.83 | 683,699 | -0.06(-0.05%) |
Aug 12, 2016 | 106.03 | 106.34 | 105.72 | 105.89 | 783,784 | -0.28(-0.26%) |
Aug 11, 2016 | 106.45 | 106.46 | 105.97 | 106.17 | 744,588 | +0.12(+0.12%) |
Aug 10, 2016 | 106.74 | 106.75 | 105.81 | 106.04 | 691,009 | -0.45(-0.43%) |
Aug 09, 2016 | 106.48 | 106.81 | 106.43 | 106.50 | 591,793 | -0.18(-0.17%) |
Aug 08, 2016 | 106.75 | 107.07 | 106.42 | 106.68 | 955,648 | -0.21(-0.20%) |
Aug 05, 2016 | 107.00 | 107.15 | 106.42 | 106.89 | 836,727 | +0.68(+0.64%) |
Aug 04, 2016 | 105.91 | 106.59 | 105.89 | 106.22 | 1,321,972 | +0.23(+0.22%) |
Aug 03, 2016 | 104.68 | 105.98 | 104.66 | 105.98 | 1,072,814 | +1.26(+1.20%) |
Aug 02, 2016 | 104.65 | 105.24 | 104.10 | 104.73 | 944,776 | +0.09(+0.08%) |
Aug 01, 2016 | 103.43 | 105.08 | 103.30 | 104.64 | 1,068,767 | +1.21(+1.17%) |
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |
Jul 01, 2016 | 105.58 | 106.04 | 106.04 | 106.04 | 1,482,565 | +0.52(+0.49%) |
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |