Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 125.14 | 125.30 | 124.05 | 125.30 | 5,436 | -0.60(-0.48%) |
Aug 30, 2016 | 126.64 | 126.64 | 125.80 | 125.90 | 12,420 | -0.39(-0.31%) |
Aug 29, 2016 | 125.99 | 126.70 | 125.80 | 126.29 | 5,261 | +0.42(+0.33%) |
Aug 26, 2016 | 127.94 | 128.50 | 125.17 | 125.87 | 12,879 | -0.90(-0.71%) |
Aug 25, 2016 | 126.82 | 127.26 | 126.30 | 126.77 | 5,320 | -0.41(-0.32%) |
Aug 24, 2016 | 127.77 | 127.78 | 127.18 | 127.18 | 7,440 | -0.84(-0.66%) |
Aug 23, 2016 | 128.94 | 129.05 | 128.03 | 128.03 | 17,885 | +0.62(+0.49%) |
Aug 22, 2016 | 126.64 | 127.56 | 126.64 | 127.40 | 2,417 | -0.06(-0.05%) |
Aug 19, 2016 | 126.73 | 127.75 | 126.64 | 127.46 | 5,773 | -1.04(-0.81%) |
Aug 18, 2016 | 128.10 | 128.85 | 128.08 | 128.50 | 2,561 | +0.75(+0.59%) |
Aug 17, 2016 | 126.58 | 127.75 | 126.20 | 127.75 | 8,906 | +0.00(+0.00%) |
Aug 16, 2016 | 127.78 | 128.32 | 127.55 | 127.75 | 20,419 | -0.30(-0.23%) |
Aug 15, 2016 | 128.98 | 129.19 | 128.05 | 128.05 | 3,629 | +0.23(+0.18%) |
Aug 12, 2016 | 128.61 | 128.61 | 127.82 | 127.82 | 2,930 | -0.53(-0.41%) |
Aug 11, 2016 | 128.17 | 128.36 | 127.93 | 128.35 | 17,283 | +2.30(+1.82%) |
Aug 10, 2016 | 126.90 | 127.27 | 125.74 | 126.05 | 5,817 | -0.23(-0.19%) |
Aug 09, 2016 | 126.05 | 127.09 | 125.81 | 126.28 | 11,785 | +1.11(+0.89%) |
Aug 08, 2016 | 125.28 | 125.36 | 125.17 | 125.17 | 1,705 | +0.10(+0.08%) |
Aug 05, 2016 | 124.75 | 125.23 | 124.60 | 125.07 | 5,072 | +1.47(+1.19%) |
Aug 04, 2016 | 123.95 | 124.12 | 123.60 | 123.60 | 5,483 | +0.36(+0.30%) |
Aug 03, 2016 | 122.96 | 123.24 | 122.50 | 123.24 | 15,750 | -1.39(-1.12%) |
Aug 02, 2016 | 124.87 | 124.87 | 123.73 | 124.63 | 15,034 | -0.48(-0.39%) |
Aug 01, 2016 | 125.78 | 125.78 | 124.68 | 125.11 | 5,731 | -1.02(-0.81%) |
Jul 29, 2016 | 126.35 | 126.35 | 126.01 | 126.14 | 2,917 | +1.29(+1.03%) |
Jul 28, 2016 | 124.12 | 124.81 | 123.99 | 124.85 | 3,872 | +0.18(+0.15%) |
Jul 27, 2016 | 125.18 | 125.29 | 124.67 | 124.67 | 3,431 | -0.45(-0.36%) |
Jul 26, 2016 | 126.07 | 126.10 | 125.09 | 125.12 | 13,260 | +0.07(+0.06%) |
Jul 25, 2016 | 124.78 | 125.20 | 124.61 | 125.05 | 5,276 | -0.54(-0.43%) |
Jul 22, 2016 | 125.18 | 125.59 | 125.12 | 125.59 | 4,118 | +1.38(+1.11%) |
Jul 21, 2016 | 125.08 | 125.20 | 124.05 | 124.21 | 10,515 | -0.97(-0.77%) |
Jul 20, 2016 | 124.72 | 125.50 | 124.67 | 125.18 | 3,470 | +1.18(+0.95%) |
Jul 19, 2016 | 124.36 | 124.47 | 123.84 | 124.00 | 15,873 | -1.63(-1.30%) |
Jul 18, 2016 | 125.75 | 126.01 | 125.52 | 125.63 | 4,389 | +0.14(+0.11%) |
Jul 15, 2016 | 126.01 | 126.01 | 125.19 | 125.49 | 6,873 | -0.76(-0.60%) |
Jul 14, 2016 | 126.47 | 126.48 | 125.66 | 126.25 | 8,040 | +1.10(+0.88%) |
Jul 13, 2016 | 124.71 | 125.15 | 124.71 | 125.15 | 1,725 | +0.76(+0.61%) |
Jul 12, 2016 | 124.23 | 124.47 | 123.46 | 124.39 | 17,150 | +1.19(+0.97%) |
Jul 11, 2016 | 122.29 | 123.25 | 122.25 | 123.20 | 4,002 | +2.18(+1.80%) |
Jul 08, 2016 | 119.29 | 121.15 | 118.22 | 121.02 | 3,711 | +2.80(+2.37%) |
Jul 07, 2016 | 120.12 | 120.21 | 117.61 | 118.22 | 5,417 | -1.19(-1.00%) |
Jul 06, 2016 | 117.46 | 119.61 | 117.08 | 119.41 | 3,594 | +0.40(+0.34%) |
Jul 05, 2016 | 119.98 | 121.06 | 118.72 | 119.01 | 37,140 | -2.93(-2.40%) |
Jul 01, 2016 | 121.46 | 121.94 | 121.94 | 121.94 | 17,100 | +1.37(+1.14%) |
Jun 30, 2016 | 117.91 | 120.74 | 117.91 | 120.57 | 19,357 | +3.69(+3.16%) |
Jun 29, 2016 | 115.48 | 117.60 | 115.48 | 116.88 | 7,315 | +4.58(+4.08%) |
Jun 28, 2016 | 112.28 | 113.03 | 111.03 | 112.30 | 27,573 | +3.12(+2.86%) |
Jun 27, 2016 | 109.70 | 109.70 | 107.16 | 109.18 | 34,294 | -3.66(-3.24%) |
Jun 24, 2016 | 113.92 | 116.35 | 112.69 | 112.84 | 18,560 | -11.35(-9.14%) |
Jun 23, 2016 | 122.31 | 124.19 | 121.59 | 124.19 | 9,528 | +3.74(+3.11%) |
Jun 22, 2016 | 121.62 | 121.86 | 120.42 | 120.45 | 16,577 | -0.57(-0.47%) |
Jun 21, 2016 | 119.81 | 121.02 | 119.81 | 121.02 | 6,018 | +1.46(+1.22%) |
Jun 20, 2016 | 120.69 | 120.69 | 119.56 | 119.56 | 21,679 | +2.85(+2.44%) |
Jun 17, 2016 | 115.71 | 116.71 | 115.06 | 116.71 | 10,103 | +1.41(+1.23%) |
Jun 16, 2016 | 111.91 | 115.49 | 111.69 | 115.30 | 12,259 | +3.46(+3.09%) |
Jun 15, 2016 | 115.22 | 115.74 | 111.84 | 111.84 | 10,581 | -2.05(-1.80%) |
Jun 14, 2016 | 114.25 | 114.89 | 113.26 | 113.89 | 15,657 | -0.97(-0.84%) |
Jun 13, 2016 | 117.25 | 117.63 | 114.86 | 114.86 | 24,996 | -2.69(-2.29%) |
Jun 10, 2016 | 118.64 | 119.18 | 117.51 | 117.55 | 32,367 | -4.23(-3.47%) |
Jun 09, 2016 | 121.27 | 121.91 | 121.09 | 121.78 | 6,062 | -1.18(-0.96%) |
Jun 08, 2016 | 122.90 | 123.05 | 122.86 | 122.96 | 5,692 | +0.91(+0.75%) |
Jun 07, 2016 | 122.37 | 122.84 | 122.05 | 122.05 | 10,725 | +0.71(+0.59%) |
Jun 06, 2016 | 121.17 | 121.52 | 120.59 | 121.34 | 37,529 | +1.30(+1.08%) |
Jun 03, 2016 | 118.67 | 120.05 | 118.67 | 120.05 | 3,695 | +1.78(+1.50%) |
Jun 02, 2016 | 117.39 | 118.49 | 117.31 | 118.27 | 3,766 | -0.22(-0.19%) |