Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 122.36 | 122.75 | 121.91 | 122.50 | 516,579 | -0.19(-0.15%) |
Aug 30, 2016 | 122.53 | 122.89 | 121.40 | 122.69 | 462,689 | +0.20(+0.16%) |
Aug 29, 2016 | 122.28 | 122.75 | 122.23 | 122.49 | 247,740 | +0.39(+0.32%) |
Aug 26, 2016 | 121.31 | 123.00 | 121.25 | 122.10 | 468,300 | +0.91(+0.75%) |
Aug 25, 2016 | 121.03 | 121.46 | 120.71 | 121.19 | 553,107 | +0.06(+0.05%) |
Aug 24, 2016 | 121.99 | 122.41 | 120.79 | 121.12 | 677,223 | -0.81(-0.66%) |
Aug 23, 2016 | 122.51 | 122.58 | 121.85 | 121.93 | 512,934 | -0.26(-0.21%) |
Aug 22, 2016 | 121.95 | 122.48 | 121.87 | 122.19 | 359,202 | +0.14(+0.11%) |
Aug 19, 2016 | 121.59 | 122.26 | 121.03 | 122.05 | 437,293 | +0.01(+0.01%) |
Aug 18, 2016 | 121.66 | 122.21 | 121.24 | 122.04 | 371,292 | +0.40(+0.33%) |
Aug 17, 2016 | 120.96 | 121.77 | 120.67 | 121.64 | 569,658 | +0.93(+0.77%) |
Aug 16, 2016 | 121.70 | 122.03 | 120.64 | 120.72 | 488,714 | -1.16(-0.95%) |
Aug 15, 2016 | 122.54 | 122.81 | 121.73 | 121.87 | 373,496 | -0.74(-0.60%) |
Aug 12, 2016 | 122.84 | 123.31 | 122.36 | 122.61 | 359,421 | -0.31(-0.25%) |
Aug 11, 2016 | 122.97 | 123.53 | 122.60 | 122.92 | 610,099 | +0.28(+0.23%) |
Aug 10, 2016 | 122.79 | 122.79 | 121.80 | 122.64 | 343,764 | +0.16(+0.13%) |
Aug 09, 2016 | 121.78 | 122.90 | 121.67 | 122.48 | 533,340 | +0.80(+0.65%) |
Aug 08, 2016 | 122.94 | 123.02 | 121.48 | 121.69 | 456,825 | -1.37(-1.11%) |
Aug 05, 2016 | 122.07 | 124.51 | 121.98 | 123.06 | 625,683 | +1.45(+1.19%) |
Aug 04, 2016 | 120.87 | 122.32 | 120.77 | 121.61 | 860,630 | +0.84(+0.70%) |
Aug 03, 2016 | 121.19 | 121.19 | 119.60 | 120.77 | 792,495 | -0.42(-0.34%) |
Aug 02, 2016 | 122.20 | 122.43 | 120.57 | 121.19 | 675,426 | -1.04(-0.85%) |
Aug 01, 2016 | 122.80 | 123.45 | 121.94 | 122.23 | 747,773 | -0.48(-0.39%) |
Jul 29, 2016 | 123.92 | 124.70 | 122.54 | 122.71 | 1,381,038 | -0.95(-0.77%) |
Jul 28, 2016 | 124.49 | 125.47 | 122.16 | 123.66 | 1,679,990 | -1.75(-1.40%) |
Jul 27, 2016 | 126.41 | 126.41 | 124.54 | 125.41 | 1,045,045 | -0.61(-0.48%) |
Jul 26, 2016 | 126.53 | 126.89 | 125.41 | 126.02 | 947,034 | -0.36(-0.29%) |
Jul 25, 2016 | 125.80 | 126.39 | 125.39 | 126.39 | 595,171 | +0.60(+0.48%) |
Jul 22, 2016 | 125.44 | 125.99 | 124.72 | 125.78 | 469,010 | +0.88(+0.70%) |
Jul 21, 2016 | 125.81 | 126.39 | 124.50 | 124.90 | 760,313 | -0.80(-0.63%) |
Jul 20, 2016 | 124.99 | 126.01 | 124.54 | 125.70 | 397,971 | +1.07(+0.86%) |
Jul 19, 2016 | 123.87 | 124.69 | 123.68 | 124.63 | 484,355 | +0.56(+0.46%) |
Jul 18, 2016 | 124.18 | 124.64 | 123.61 | 124.07 | 517,603 | -0.11(-0.09%) |
Jul 15, 2016 | 124.20 | 124.78 | 123.78 | 124.18 | 515,791 | +0.40(+0.32%) |
Jul 14, 2016 | 124.89 | 125.03 | 123.59 | 123.78 | 624,498 | +0.19(+0.15%) |
Jul 13, 2016 | 124.12 | 125.27 | 123.52 | 123.60 | 770,742 | +0.05(+0.04%) |
Jul 12, 2016 | 123.36 | 123.79 | 122.54 | 123.55 | 688,922 | +0.85(+0.70%) |
Jul 11, 2016 | 123.02 | 123.02 | 122.11 | 122.70 | 511,971 | +0.19(+0.16%) |
Jul 08, 2016 | 121.81 | 122.90 | 120.81 | 122.50 | 803,193 | +1.70(+1.40%) |
Jul 07, 2016 | 120.36 | 121.19 | 120.06 | 120.81 | 616,370 | +0.34(+0.28%) |
Jul 06, 2016 | 119.17 | 120.69 | 118.75 | 120.47 | 625,701 | +1.06(+0.88%) |
Jul 05, 2016 | 118.44 | 119.85 | 118.44 | 119.41 | 729,103 | +0.40(+0.34%) |
Jul 01, 2016 | 118.72 | 119.01 | 119.01 | 119.01 | 519,336 | +0.06(+0.05%) |
Jun 30, 2016 | 116.57 | 118.96 | 116.38 | 118.95 | 1,006,376 | +2.50(+2.15%) |
Jun 29, 2016 | 114.37 | 116.65 | 114.30 | 116.44 | 964,767 | +3.44(+3.04%) |
Jun 28, 2016 | 111.06 | 113.09 | 110.36 | 113.01 | 782,508 | +3.11(+2.83%) |
Jun 27, 2016 | 111.84 | 111.97 | 109.36 | 109.90 | 974,102 | -3.20(-2.83%) |
Jun 24, 2016 | 113.30 | 115.31 | 112.82 | 113.10 | 956,885 | -4.51(-3.84%) |
Jun 23, 2016 | 117.05 | 117.61 | 116.37 | 117.61 | 547,072 | +1.68(+1.45%) |
Jun 22, 2016 | 115.70 | 116.56 | 115.27 | 115.94 | 653,887 | +0.18(+0.15%) |
Jun 21, 2016 | 115.27 | 116.11 | 115.06 | 115.76 | 499,020 | +0.71(+0.62%) |
Jun 20, 2016 | 114.75 | 116.55 | 114.31 | 115.05 | 709,738 | +1.43(+1.26%) |
Jun 17, 2016 | 113.75 | 114.29 | 112.83 | 113.62 | 1,703,296 | +0.28(+0.25%) |
Jun 16, 2016 | 112.02 | 113.51 | 111.39 | 113.34 | 855,450 | +0.72(+0.64%) |
Jun 15, 2016 | 113.62 | 113.74 | 112.17 | 112.62 | 1,090,066 | -0.74(-0.65%) |
Jun 14, 2016 | 114.32 | 114.98 | 112.86 | 113.36 | 1,093,359 | -0.94(-0.83%) |
Jun 13, 2016 | 114.47 | 115.68 | 114.15 | 114.31 | 723,478 | -0.47(-0.41%) |
Jun 10, 2016 | 115.92 | 116.65 | 114.52 | 114.78 | 821,380 | -1.89(-1.62%) |
Jun 09, 2016 | 116.23 | 116.71 | 115.61 | 116.67 | 543,100 | -0.02(-0.02%) |
Jun 08, 2016 | 115.77 | 116.82 | 115.76 | 116.69 | 707,344 | +0.73(+0.63%) |
Jun 07, 2016 | 116.56 | 116.70 | 115.47 | 115.95 | 661,076 | -0.60(-0.52%) |
Jun 06, 2016 | 116.42 | 117.08 | 115.96 | 116.56 | 472,887 | +0.58(+0.50%) |
Jun 03, 2016 | 116.57 | 116.61 | 115.27 | 115.98 | 469,493 | -1.03(-0.88%) |
Jun 02, 2016 | 116.21 | 117.03 | 115.79 | 117.01 | 486,621 | +0.76(+0.65%) |