Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 104.82 | 105.84 | 104.38 | 105.20 | 1,986,744 | +0.03(+0.03%) |
Aug 30, 2016 | 106.19 | 106.36 | 104.80 | 105.18 | 1,658,331 | -0.68(-0.65%) |
Aug 29, 2016 | 107.69 | 107.73 | 105.85 | 105.86 | 1,757,013 | -1.50(-1.40%) |
Aug 26, 2016 | 108.57 | 109.68 | 106.52 | 107.36 | 2,355,062 | -0.86(-0.79%) |
Aug 25, 2016 | 107.39 | 108.54 | 107.34 | 108.22 | 1,370,001 | +0.35(+0.32%) |
Aug 24, 2016 | 109.52 | 110.03 | 107.88 | 107.88 | 1,575,675 | -1.65(-1.51%) |
Aug 23, 2016 | 109.91 | 110.69 | 109.50 | 109.52 | 1,644,754 | -0.12(-0.11%) |
Aug 22, 2016 | 110.40 | 110.77 | 109.61 | 109.65 | 1,394,187 | -0.97(-0.88%) |
Aug 19, 2016 | 110.60 | 110.90 | 110.34 | 110.62 | 1,146,773 | -0.42(-0.38%) |
Aug 18, 2016 | 111.24 | 111.57 | 110.63 | 111.04 | 1,029,948 | +0.02(+0.02%) |
Aug 17, 2016 | 111.65 | 112.18 | 110.78 | 111.03 | 1,395,636 | -0.83(-0.74%) |
Aug 16, 2016 | 112.45 | 113.22 | 111.58 | 111.85 | 1,152,713 | -0.60(-0.53%) |
Aug 15, 2016 | 112.15 | 113.50 | 112.13 | 112.45 | 1,818,950 | +0.79(+0.71%) |
Aug 12, 2016 | 110.16 | 111.91 | 109.95 | 111.66 | 1,751,557 | +1.23(+1.11%) |
Aug 11, 2016 | 110.47 | 111.33 | 109.85 | 110.43 | 1,349,831 | +0.40(+0.37%) |
Aug 10, 2016 | 110.11 | 110.41 | 109.45 | 110.03 | 1,101,855 | +0.58(+0.53%) |
Aug 09, 2016 | 109.74 | 110.58 | 109.08 | 109.45 | 1,301,400 | -0.30(-0.27%) |
Aug 08, 2016 | 109.05 | 109.85 | 108.04 | 109.75 | 1,518,937 | +0.83(+0.76%) |
Aug 05, 2016 | 110.03 | 111.10 | 108.81 | 108.92 | 2,225,828 | -0.27(-0.25%) |
Aug 04, 2016 | 107.37 | 109.85 | 106.78 | 109.19 | 2,018,025 | +0.91(+0.84%) |
Aug 03, 2016 | 108.99 | 109.74 | 108.07 | 108.27 | 2,198,535 | -0.95(-0.87%) |
Aug 02, 2016 | 111.85 | 112.50 | 108.22 | 109.23 | 4,619,021 | -3.67(-3.26%) |
Aug 01, 2016 | 112.37 | 113.29 | 111.10 | 112.90 | 2,042,177 | +0.69(+0.62%) |
Jul 29, 2016 | 109.41 | 113.44 | 108.69 | 112.21 | 6,379,021 | -2.52(-2.20%) |
Jul 28, 2016 | 113.07 | 115.21 | 111.80 | 114.73 | 5,153,098 | +1.99(+1.77%) |
Jul 27, 2016 | 113.28 | 113.51 | 111.39 | 112.74 | 2,881,829 | -0.42(-0.37%) |
Jul 26, 2016 | 113.50 | 114.38 | 112.28 | 113.16 | 2,976,883 | +0.03(+0.02%) |
Jul 25, 2016 | 112.40 | 113.17 | 111.44 | 113.13 | 1,539,413 | +0.40(+0.35%) |
Jul 22, 2016 | 111.92 | 112.84 | 111.37 | 112.74 | 1,279,869 | +0.60(+0.53%) |
Jul 21, 2016 | 112.61 | 112.75 | 111.41 | 112.14 | 1,214,919 | -0.59(-0.52%) |
Jul 20, 2016 | 111.83 | 113.40 | 111.39 | 112.73 | 1,393,059 | +1.02(+0.91%) |
Jul 19, 2016 | 110.32 | 111.86 | 109.93 | 111.71 | 1,482,385 | +0.58(+0.52%) |
Jul 18, 2016 | 110.32 | 111.80 | 109.49 | 111.13 | 1,147,127 | +0.88(+0.79%) |
Jul 15, 2016 | 110.03 | 110.88 | 108.72 | 110.25 | 1,886,349 | -0.49(-0.44%) |
Jul 14, 2016 | 110.86 | 111.24 | 110.14 | 110.75 | 2,048,724 | +0.84(+0.76%) |
Jul 13, 2016 | 109.13 | 110.05 | 108.01 | 109.91 | 1,977,635 | +0.83(+0.76%) |
Jul 12, 2016 | 107.76 | 109.42 | 107.65 | 109.08 | 2,174,838 | +2.04(+1.90%) |
Jul 11, 2016 | 105.92 | 107.25 | 105.88 | 107.04 | 1,904,968 | +1.78(+1.69%) |
Jul 08, 2016 | 104.22 | 105.52 | 103.47 | 105.26 | 1,727,299 | +1.79(+1.73%) |
Jul 07, 2016 | 102.01 | 103.51 | 101.65 | 103.47 | 1,288,896 | +1.58(+1.55%) |
Jul 05, 2016 | 102.83 | 103.54 | 100.61 | 101.90 | 1,686,031 | -1.71(-1.65%) |
Jul 01, 2016 | 101.99 | 103.61 | 103.61 | 103.61 | 1,849,735 | +1.36(+1.33%) |
Jun 30, 2016 | 101.52 | 102.41 | 99.97 | 102.25 | 2,429,311 | +2.04(+2.03%) |
Jun 29, 2016 | 98.57 | 101.19 | 98.33 | 100.21 | 2,126,201 | +2.88(+2.95%) |
Jun 28, 2016 | 96.03 | 99.05 | 95.95 | 97.34 | 2,205,435 | +2.65(+2.79%) |
Jun 27, 2016 | 96.71 | 97.00 | 92.90 | 94.69 | 3,362,776 | -3.19(-3.26%) |
Jun 24, 2016 | 98.64 | 102.17 | 97.37 | 97.89 | 5,662,262 | -7.83(-7.41%) |
Jun 23, 2016 | 104.83 | 105.81 | 104.31 | 105.72 | 1,712,599 | +1.85(+1.78%) |
Jun 22, 2016 | 103.19 | 104.72 | 102.75 | 103.87 | 1,671,271 | +0.59(+0.57%) |
Jun 21, 2016 | 103.14 | 103.50 | 102.27 | 103.28 | 1,215,023 | +0.17(+0.17%) |
Jun 20, 2016 | 102.57 | 105.10 | 101.98 | 103.11 | 2,534,850 | +2.93(+2.93%) |
Jun 17, 2016 | 100.12 | 100.73 | 99.15 | 100.17 | 2,804,684 | -0.20(-0.20%) |
Jun 16, 2016 | 100.19 | 100.56 | 98.93 | 100.38 | 1,798,399 | +0.01(+0.01%) |
Jun 15, 2016 | 101.41 | 101.94 | 100.20 | 100.37 | 1,657,970 | -0.63(-0.63%) |
Jun 14, 2016 | 100.54 | 101.67 | 99.66 | 101.00 | 2,028,703 | +0.64(+0.64%) |
Jun 13, 2016 | 102.21 | 103.14 | 100.17 | 100.36 | 2,054,442 | -2.38(-2.31%) |
Jun 10, 2016 | 103.89 | 104.22 | 102.02 | 102.73 | 1,935,713 | -2.22(-2.12%) |
Jun 09, 2016 | 104.97 | 106.47 | 104.52 | 104.95 | 1,116,472 | -0.89(-0.84%) |
Jun 08, 2016 | 106.87 | 107.01 | 105.81 | 105.84 | 1,166,541 | -0.61(-0.57%) |
Jun 07, 2016 | 105.81 | 106.85 | 105.10 | 106.45 | 2,146,783 | +0.87(+0.82%) |
Jun 06, 2016 | 105.65 | 105.78 | 104.19 | 105.58 | 2,148,997 | -0.22(-0.21%) |
Jun 03, 2016 | 106.29 | 106.46 | 104.23 | 105.80 | 1,587,661 | -1.07(-1.00%) |
Jun 02, 2016 | 105.93 | 107.25 | 105.57 | 106.87 | 1,145,659 | +0.48(+0.45%) |