Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 128.27 | 128.38 | 127.47 | 127.98 | 1,253,873 | -0.29(-0.22%) |
Aug 30, 2016 | 128.38 | 128.64 | 127.70 | 128.27 | 791,401 | -0.22(-0.17%) |
Aug 29, 2016 | 127.36 | 128.55 | 127.28 | 128.49 | 1,135,186 | +1.04(+0.82%) |
Aug 26, 2016 | 128.58 | 128.80 | 126.92 | 127.44 | 1,372,290 | -0.92(-0.72%) |
Aug 25, 2016 | 128.04 | 128.64 | 127.64 | 128.37 | 1,079,940 | +0.33(+0.26%) |
Aug 24, 2016 | 127.65 | 128.24 | 127.31 | 128.04 | 1,237,536 | +0.12(+0.09%) |
Aug 23, 2016 | 128.64 | 128.64 | 127.50 | 127.92 | 1,608,261 | -0.06(-0.05%) |
Aug 22, 2016 | 128.11 | 128.28 | 127.62 | 127.98 | 1,292,014 | -0.14(-0.11%) |
Aug 19, 2016 | 127.75 | 128.28 | 127.24 | 128.12 | 1,370,461 | -0.04(-0.03%) |
Aug 18, 2016 | 128.56 | 128.80 | 127.60 | 128.16 | 1,800,812 | -0.45(-0.35%) |
Aug 17, 2016 | 128.26 | 128.71 | 127.60 | 128.61 | 1,374,647 | +0.48(+0.37%) |
Aug 16, 2016 | 128.33 | 128.93 | 127.81 | 128.13 | 1,434,907 | -0.84(-0.65%) |
Aug 15, 2016 | 127.32 | 129.31 | 127.27 | 128.97 | 2,531,881 | +1.62(+1.27%) |
Aug 12, 2016 | 126.73 | 127.58 | 126.73 | 127.35 | 1,242,929 | +0.14(+0.11%) |
Aug 11, 2016 | 127.27 | 127.59 | 126.58 | 127.21 | 2,564,155 | -0.14(-0.11%) |
Aug 10, 2016 | 125.77 | 127.46 | 125.77 | 127.35 | 3,173,121 | +2.44(+1.95%) |
Aug 09, 2016 | 124.55 | 125.16 | 124.52 | 124.91 | 1,095,785 | +0.39(+0.31%) |
Aug 08, 2016 | 124.90 | 125.41 | 124.26 | 124.53 | 991,801 | -0.66(-0.52%) |
Aug 05, 2016 | 124.07 | 125.28 | 123.97 | 125.18 | 1,353,988 | +1.28(+1.03%) |
Aug 04, 2016 | 124.40 | 124.75 | 123.44 | 123.90 | 1,663,558 | -0.37(-0.30%) |
Aug 03, 2016 | 124.58 | 124.80 | 123.75 | 124.27 | 1,418,389 | -0.34(-0.28%) |
Aug 02, 2016 | 124.93 | 125.53 | 123.90 | 124.62 | 2,035,435 | -0.73(-0.58%) |
Aug 01, 2016 | 123.72 | 125.58 | 123.53 | 125.35 | 2,661,693 | +1.85(+1.50%) |
Jul 29, 2016 | 123.14 | 123.75 | 122.49 | 123.50 | 1,892,810 | -0.18(-0.14%) |
Jul 28, 2016 | 123.17 | 124.00 | 121.95 | 123.68 | 2,557,808 | +0.39(+0.32%) |
Jul 27, 2016 | 122.81 | 124.16 | 120.72 | 123.28 | 3,262,536 | +1.78(+1.47%) |
Jul 26, 2016 | 121.06 | 121.58 | 120.64 | 121.50 | 1,561,593 | +0.66(+0.55%) |
Jul 25, 2016 | 120.46 | 121.04 | 119.83 | 120.83 | 1,358,335 | -0.04(-0.03%) |
Jul 22, 2016 | 119.80 | 120.98 | 119.50 | 120.88 | 987,147 | +0.77(+0.64%) |
Jul 21, 2016 | 121.58 | 121.59 | 119.54 | 120.11 | 1,173,783 | -1.41(-1.16%) |
Jul 20, 2016 | 120.83 | 121.65 | 120.58 | 121.52 | 1,798,070 | +1.03(+0.86%) |
Jul 19, 2016 | 118.55 | 120.80 | 118.44 | 120.49 | 2,914,125 | +1.94(+1.64%) |
Jul 18, 2016 | 119.43 | 119.63 | 118.48 | 118.55 | 1,520,098 | -0.92(-0.77%) |
Jul 15, 2016 | 120.15 | 120.23 | 119.42 | 119.46 | 1,723,120 | -0.39(-0.33%) |
Jul 14, 2016 | 120.07 | 120.40 | 119.43 | 119.86 | 1,322,481 | +0.70(+0.59%) |
Jul 13, 2016 | 119.14 | 119.74 | 118.89 | 119.16 | 1,309,185 | +0.16(+0.13%) |
Jul 12, 2016 | 119.47 | 119.97 | 118.92 | 119.00 | 2,204,807 | +0.29(+0.25%) |
Jul 11, 2016 | 118.18 | 119.35 | 118.18 | 118.71 | 1,583,896 | +0.60(+0.51%) |
Jul 08, 2016 | 117.34 | 118.38 | 116.61 | 118.11 | 2,419,088 | +1.50(+1.29%) |
Jul 07, 2016 | 117.45 | 118.46 | 116.33 | 116.61 | 1,711,893 | -1.01(-0.86%) |
Jul 06, 2016 | 116.14 | 117.73 | 114.94 | 117.61 | 2,377,257 | +1.24(+1.07%) |
Jul 05, 2016 | 118.49 | 118.55 | 115.85 | 116.37 | 2,317,792 | -2.46(-2.07%) |
Jul 01, 2016 | 117.30 | 118.83 | 118.83 | 118.83 | 4,689,806 | +1.77(+1.51%) |
Jun 30, 2016 | 114.19 | 117.32 | 114.18 | 117.07 | 3,184,029 | +3.03(+2.66%) |
Jun 29, 2016 | 113.28 | 114.17 | 112.03 | 114.03 | 1,546,049 | +2.06(+1.84%) |
Jun 28, 2016 | 112.49 | 112.49 | 111.03 | 111.97 | 2,287,220 | +0.73(+0.66%) |
Jun 27, 2016 | 112.86 | 113.23 | 110.92 | 111.24 | 2,753,084 | -2.58(-2.26%) |
Jun 24, 2016 | 113.60 | 116.10 | 112.88 | 113.81 | 5,363,332 | -3.04(-2.60%) |
Jun 23, 2016 | 117.16 | 117.16 | 116.09 | 116.86 | 1,217,550 | +0.83(+0.71%) |
Jun 22, 2016 | 116.86 | 117.36 | 115.88 | 116.03 | 1,626,777 | -0.52(-0.44%) |
Jun 21, 2016 | 118.06 | 118.36 | 116.55 | 116.55 | 1,910,653 | -1.26(-1.07%) |
Jun 20, 2016 | 117.39 | 118.34 | 117.01 | 117.81 | 2,269,750 | +1.61(+1.39%) |
Jun 17, 2016 | 116.95 | 117.11 | 115.43 | 116.19 | 1,818,699 | -0.64(-0.55%) |
Jun 16, 2016 | 116.65 | 117.58 | 115.73 | 116.84 | 1,131,815 | -0.29(-0.25%) |
Jun 15, 2016 | 116.83 | 117.72 | 116.65 | 117.13 | 1,749,113 | +0.57(+0.49%) |
Jun 14, 2016 | 116.19 | 116.59 | 115.62 | 116.56 | 1,296,804 | +0.27(+0.23%) |
Jun 13, 2016 | 118.04 | 118.30 | 116.23 | 116.29 | 1,663,704 | -2.02(-1.71%) |
Jun 10, 2016 | 118.02 | 118.79 | 117.90 | 118.32 | 1,675,577 | -0.38(-0.32%) |
Jun 09, 2016 | 118.03 | 118.82 | 117.87 | 118.69 | 1,611,573 | +0.41(+0.35%) |
Jun 08, 2016 | 117.77 | 118.44 | 117.54 | 118.28 | 1,041,336 | +0.36(+0.30%) |
Jun 07, 2016 | 117.67 | 118.55 | 117.51 | 117.92 | 2,185,595 | +0.60(+0.51%) |
Jun 06, 2016 | 117.48 | 117.48 | 117.07 | 117.32 | 1,172,172 | +0.09(+0.08%) |
Jun 03, 2016 | 117.05 | 117.77 | 116.00 | 117.23 | 3,112,963 | +0.08(+0.07%) |
Jun 02, 2016 | 117.81 | 118.27 | 117.03 | 117.15 | 2,496,493 | -1.12(-0.95%) |