Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.25 | 107.25 | 106.31 | 106.72 | 3,459,310 | -0.35(-0.33%) |
Aug 30, 2016 | 107.31 | 107.57 | 106.67 | 107.07 | 2,699,597 | -0.22(-0.20%) |
Aug 29, 2016 | 106.69 | 107.61 | 106.47 | 107.28 | 3,685,902 | +0.94(+0.88%) |
Aug 26, 2016 | 106.72 | 107.77 | 106.03 | 106.34 | 3,720,227 | -0.21(-0.20%) |
Aug 25, 2016 | 106.80 | 107.16 | 106.41 | 106.55 | 3,833,541 | -0.28(-0.26%) |
Aug 24, 2016 | 107.40 | 107.59 | 106.34 | 106.83 | 5,427,704 | -0.81(-0.76%) |
Aug 23, 2016 | 107.69 | 108.37 | 107.63 | 107.65 | 4,225,249 | +0.17(+0.16%) |
Aug 22, 2016 | 107.47 | 107.86 | 106.89 | 107.47 | 3,036,027 | -0.03(-0.03%) |
Aug 19, 2016 | 108.04 | 108.08 | 107.15 | 107.50 | 4,191,078 | -0.89(-0.82%) |
Aug 18, 2016 | 108.07 | 108.82 | 107.77 | 108.39 | 5,436,900 | +0.62(+0.57%) |
Aug 17, 2016 | 108.12 | 108.25 | 107.37 | 107.77 | 4,802,556 | -0.17(-0.16%) |
Aug 16, 2016 | 108.22 | 108.76 | 107.94 | 107.94 | 3,290,457 | -0.79(-0.73%) |
Aug 15, 2016 | 109.08 | 109.47 | 108.67 | 108.74 | 4,421,879 | -0.05(-0.04%) |
Aug 12, 2016 | 109.62 | 109.80 | 108.49 | 108.78 | 3,785,985 | -1.06(-0.97%) |
Aug 11, 2016 | 108.98 | 110.80 | 108.94 | 109.84 | 13,054,144 | +0.97(+0.89%) |
Aug 10, 2016 | 108.94 | 109.26 | 108.79 | 108.87 | 3,672,164 | +0.21(+0.19%) |
Aug 09, 2016 | 108.97 | 109.33 | 108.58 | 108.66 | 4,075,472 | -0.18(-0.17%) |
Aug 08, 2016 | 109.31 | 109.67 | 108.53 | 108.84 | 4,524,445 | -0.08(-0.07%) |
Aug 05, 2016 | 107.93 | 108.93 | 107.64 | 108.92 | 5,722,477 | +1.30(+1.21%) |
Aug 04, 2016 | 107.17 | 107.73 | 106.67 | 107.63 | 3,736,162 | +0.59(+0.55%) |
Aug 03, 2016 | 106.68 | 107.17 | 106.46 | 107.04 | 4,295,291 | +0.06(+0.06%) |
Aug 02, 2016 | 107.44 | 107.56 | 106.83 | 106.98 | 4,624,368 | -0.58(-0.54%) |
Aug 01, 2016 | 107.03 | 107.69 | 106.49 | 107.56 | 4,238,272 | +0.55(+0.52%) |
Jul 29, 2016 | 107.50 | 107.71 | 106.61 | 107.01 | 5,324,968 | -0.50(-0.46%) |
Jul 28, 2016 | 107.51 | 107.80 | 107.07 | 107.51 | 3,512,961 | -0.31(-0.28%) |
Jul 27, 2016 | 108.01 | 108.31 | 107.38 | 107.81 | 3,246,244 | -0.19(-0.18%) |
Jul 26, 2016 | 108.36 | 108.99 | 107.51 | 108.01 | 4,342,564 | -0.35(-0.33%) |
Jul 25, 2016 | 107.93 | 108.51 | 107.76 | 108.36 | 4,209,752 | +0.39(+0.36%) |
Jul 22, 2016 | 107.11 | 108.04 | 106.91 | 107.97 | 3,782,708 | +1.08(+1.01%) |
Jul 21, 2016 | 107.09 | 107.83 | 106.52 | 106.89 | 6,077,466 | -0.61(-0.56%) |
Jul 20, 2016 | 106.57 | 107.73 | 106.33 | 107.50 | 6,568,781 | +1.19(+1.12%) |
Jul 19, 2016 | 107.78 | 108.02 | 105.19 | 106.31 | 10,687,350 | -0.19(-0.17%) |
Jul 18, 2016 | 106.13 | 107.09 | 105.75 | 106.50 | 10,087,514 | +0.05(+0.05%) |
Jul 15, 2016 | 106.53 | 106.58 | 105.59 | 106.45 | 6,719,820 | -0.33(-0.31%) |
Jul 14, 2016 | 105.80 | 107.53 | 105.65 | 106.78 | 6,961,207 | +1.51(+1.43%) |
Jul 13, 2016 | 105.09 | 105.49 | 104.64 | 105.27 | 4,122,183 | +0.65(+0.62%) |
Jul 12, 2016 | 103.93 | 104.67 | 103.61 | 104.62 | 5,769,614 | +1.14(+1.10%) |
Jul 11, 2016 | 103.00 | 103.95 | 102.93 | 103.48 | 4,253,483 | +0.58(+0.56%) |
Jul 08, 2016 | 102.60 | 103.00 | 101.66 | 102.90 | 4,564,017 | +1.24(+1.22%) |
Jul 07, 2016 | 101.76 | 102.39 | 101.19 | 101.66 | 3,209,831 | +0.15(+0.15%) |
Jul 06, 2016 | 101.16 | 101.54 | 99.88 | 101.51 | 3,856,732 | +0.46(+0.45%) |
Jul 05, 2016 | 100.72 | 101.26 | 100.44 | 101.05 | 3,699,765 | -0.45(-0.44%) |
Jul 01, 2016 | 101.12 | 101.50 | 101.50 | 101.50 | 3,990,184 | +0.38(+0.38%) |
Jun 30, 2016 | 99.17 | 101.20 | 99.05 | 101.12 | 5,954,543 | +2.21(+2.24%) |
Jun 29, 2016 | 97.60 | 98.92 | 97.57 | 98.91 | 5,055,046 | +1.84(+1.89%) |
Jun 28, 2016 | 96.45 | 97.09 | 96.08 | 97.07 | 5,999,622 | +1.47(+1.53%) |
Jun 27, 2016 | 97.39 | 97.67 | 94.93 | 95.60 | 7,754,314 | -2.06(-2.11%) |
Jun 24, 2016 | 99.91 | 100.34 | 97.39 | 97.66 | 13,633,533 | -5.84(-5.64%) |
Jun 23, 2016 | 102.23 | 103.58 | 101.66 | 103.50 | 5,956,110 | +1.62(+1.59%) |
Jun 22, 2016 | 102.43 | 103.07 | 101.44 | 101.88 | 4,252,961 | -0.75(-0.73%) |
Jun 21, 2016 | 102.70 | 102.97 | 102.39 | 102.63 | 4,143,355 | +0.29(+0.29%) |
Jun 20, 2016 | 101.66 | 103.04 | 101.61 | 102.34 | 5,361,746 | +1.08(+1.07%) |
Jun 17, 2016 | 100.57 | 101.74 | 100.33 | 101.26 | 7,000,603 | +0.62(+0.62%) |
Jun 16, 2016 | 100.06 | 100.79 | 99.27 | 100.64 | 3,676,115 | +0.25(+0.25%) |
Jun 15, 2016 | 100.90 | 101.13 | 100.33 | 100.38 | 3,392,934 | -0.25(-0.25%) |
Jun 14, 2016 | 100.78 | 101.12 | 100.20 | 100.64 | 4,301,697 | -0.15(-0.14%) |
Jun 13, 2016 | 101.02 | 101.60 | 100.12 | 100.78 | 5,419,324 | -0.73(-0.72%) |
Jun 10, 2016 | 101.79 | 102.15 | 101.17 | 101.51 | 4,684,055 | -0.70(-0.68%) |
Jun 09, 2016 | 101.88 | 102.44 | 101.75 | 102.21 | 3,034,774 | -0.39(-0.38%) |
Jun 08, 2016 | 102.28 | 102.66 | 101.96 | 102.60 | 4,405,558 | +0.45(+0.44%) |
Jun 07, 2016 | 102.14 | 102.55 | 101.70 | 102.15 | 6,702,071 | +0.40(+0.39%) |
Jun 06, 2016 | 101.99 | 102.56 | 101.49 | 101.75 | 3,570,440 | -0.11(-0.11%) |
Jun 03, 2016 | 101.53 | 101.96 | 101.06 | 101.86 | 3,494,779 | -0.41(-0.40%) |
Jun 02, 2016 | 101.66 | 102.26 | 101.34 | 102.26 | 3,966,319 | +0.66(+0.65%) |