Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 119.24 | 119.24 | 117.00 | 118.22 | 130,115 | -1.42(-1.19%) |
Aug 30, 2016 | 118.73 | 119.72 | 118.11 | 119.64 | 81,412 | +1.13(+0.95%) |
Aug 29, 2016 | 117.93 | 118.87 | 117.93 | 118.51 | 78,840 | +0.75(+0.64%) |
Aug 26, 2016 | 117.97 | 118.33 | 116.68 | 117.76 | 146,273 | +0.76(+0.65%) |
Aug 25, 2016 | 115.99 | 117.34 | 115.99 | 117.00 | 92,794 | +1.15(+0.99%) |
Aug 24, 2016 | 117.35 | 118.26 | 115.72 | 115.85 | 84,508 | -1.89(-1.61%) |
Aug 23, 2016 | 116.15 | 118.28 | 116.12 | 117.74 | 102,308 | +1.80(+1.55%) |
Aug 22, 2016 | 115.07 | 116.21 | 115.07 | 115.94 | 114,604 | +0.40(+0.35%) |
Aug 19, 2016 | 115.98 | 116.75 | 114.69 | 115.54 | 112,797 | -1.24(-1.06%) |
Aug 18, 2016 | 115.97 | 117.37 | 115.97 | 116.78 | 80,423 | +0.88(+0.76%) |
Aug 17, 2016 | 116.43 | 116.43 | 114.35 | 115.90 | 118,017 | -0.10(-0.09%) |
Aug 16, 2016 | 116.04 | 116.97 | 115.64 | 116.00 | 134,135 | -0.48(-0.41%) |
Aug 15, 2016 | 116.29 | 118.04 | 116.24 | 116.48 | 75,901 | +0.37(+0.32%) |
Aug 12, 2016 | 116.64 | 116.98 | 115.82 | 116.11 | 91,490 | -0.73(-0.62%) |
Aug 11, 2016 | 118.49 | 118.49 | 116.58 | 116.84 | 133,537 | -1.77(-1.49%) |
Aug 10, 2016 | 120.59 | 121.68 | 118.30 | 118.61 | 96,207 | -1.96(-1.63%) |
Aug 09, 2016 | 121.45 | 121.74 | 120.19 | 120.57 | 88,432 | -1.14(-0.94%) |
Aug 08, 2016 | 121.09 | 123.99 | 120.61 | 121.71 | 98,396 | +1.23(+1.02%) |
Aug 05, 2016 | 119.45 | 120.78 | 118.29 | 120.48 | 76,620 | +1.53(+1.29%) |
Aug 04, 2016 | 119.15 | 119.35 | 117.97 | 118.95 | 77,887 | -0.32(-0.27%) |
Aug 03, 2016 | 118.19 | 119.68 | 117.69 | 119.27 | 109,096 | +0.58(+0.49%) |
Aug 02, 2016 | 118.93 | 119.98 | 117.18 | 118.69 | 98,850 | -0.13(-0.11%) |
Aug 01, 2016 | 119.32 | 119.85 | 118.37 | 118.82 | 103,963 | -0.64(-0.54%) |
Jul 29, 2016 | 119.70 | 120.00 | 118.23 | 119.46 | 74,911 | -0.30(-0.25%) |
Jul 28, 2016 | 118.83 | 120.33 | 118.83 | 119.76 | 105,794 | +1.07(+0.90%) |
Jul 27, 2016 | 117.60 | 118.70 | 117.26 | 118.69 | 81,203 | +1.07(+0.91%) |
Jul 26, 2016 | 115.89 | 117.70 | 115.78 | 117.62 | 54,983 | +1.52(+1.31%) |
Jul 25, 2016 | 116.97 | 117.97 | 115.97 | 116.10 | 145,346 | -1.05(-0.90%) |
Jul 22, 2016 | 116.52 | 117.90 | 115.60 | 117.15 | 179,437 | +0.46(+0.39%) |
Jul 21, 2016 | 116.79 | 117.45 | 116.18 | 116.69 | 117,307 | -0.04(-0.03%) |
Jul 20, 2016 | 116.39 | 117.49 | 116.10 | 116.73 | 191,661 | +0.24(+0.21%) |
Jul 19, 2016 | 116.33 | 116.74 | 115.93 | 116.49 | 63,995 | +0.15(+0.13%) |
Jul 18, 2016 | 116.57 | 116.74 | 115.58 | 116.34 | 89,154 | -0.01(-0.01%) |
Jul 15, 2016 | 116.20 | 116.75 | 115.26 | 116.35 | 67,360 | -0.30(-0.26%) |
Jul 14, 2016 | 117.30 | 117.30 | 115.86 | 116.65 | 148,295 | +0.25(+0.21%) |
Jul 13, 2016 | 116.54 | 117.53 | 115.66 | 116.40 | 100,676 | -0.13(-0.11%) |
Jul 12, 2016 | 115.53 | 117.59 | 115.53 | 116.53 | 166,300 | +1.59(+1.38%) |
Jul 11, 2016 | 114.51 | 115.61 | 114.51 | 114.94 | 104,776 | +1.01(+0.89%) |
Jul 08, 2016 | 112.49 | 114.05 | 111.25 | 113.93 | 102,936 | +2.68(+2.41%) |
Jul 07, 2016 | 110.88 | 112.40 | 110.49 | 111.25 | 102,682 | +0.40(+0.36%) |
Jul 06, 2016 | 110.49 | 111.46 | 109.73 | 110.85 | 283,961 | -0.43(-0.39%) |
Jul 05, 2016 | 112.78 | 113.34 | 110.76 | 111.28 | 90,241 | -1.84(-1.63%) |
Jul 01, 2016 | 114.66 | 113.12 | 113.12 | 113.12 | 112,300 | -1.20(-1.05%) |
Jun 30, 2016 | 113.19 | 114.38 | 111.44 | 114.32 | 125,654 | +1.54(+1.37%) |
Jun 29, 2016 | 111.75 | 113.90 | 111.27 | 112.78 | 110,737 | +2.11(+1.91%) |
Jun 28, 2016 | 110.18 | 111.86 | 109.51 | 110.67 | 81,600 | +2.13(+1.96%) |
Jun 27, 2016 | 110.54 | 111.89 | 108.49 | 108.54 | 422,244 | -3.84(-3.42%) |
Jun 24, 2016 | 110.96 | 113.16 | 110.77 | 112.38 | 519,250 | -3.03(-2.63%) |
Jun 23, 2016 | 116.43 | 116.96 | 114.87 | 115.41 | 263,240 | +0.20(+0.17%) |
Jun 22, 2016 | 114.53 | 115.59 | 114.12 | 115.21 | 147,087 | +0.50(+0.44%) |
Jun 21, 2016 | 114.86 | 115.17 | 113.09 | 114.71 | 153,021 | +0.00(+0.00%) |
Jun 20, 2016 | 114.93 | 115.25 | 114.45 | 114.71 | 170,611 | +1.60(+1.41%) |
Jun 17, 2016 | 113.39 | 115.12 | 112.91 | 113.11 | 127,920 | -0.27(-0.24%) |
Jun 16, 2016 | 112.17 | 114.46 | 110.91 | 113.38 | 92,958 | +0.31(+0.27%) |
Jun 15, 2016 | 112.07 | 115.30 | 111.81 | 113.07 | 128,896 | +1.56(+1.40%) |
Jun 14, 2016 | 112.29 | 113.69 | 110.68 | 111.51 | 165,686 | -1.29(-1.14%) |
Jun 13, 2016 | 112.56 | 114.13 | 112.56 | 112.80 | 184,167 | -0.76(-0.67%) |
Jun 10, 2016 | 112.83 | 114.57 | 112.83 | 113.56 | 189,996 | -0.40(-0.35%) |
Jun 09, 2016 | 114.84 | 116.03 | 112.84 | 113.96 | 249,735 | -1.65(-1.43%) |
Jun 08, 2016 | 114.52 | 116.50 | 114.30 | 115.61 | 146,836 | +1.10(+0.96%) |
Jun 07, 2016 | 115.25 | 116.03 | 113.61 | 114.51 | 206,189 | -0.38(-0.33%) |
Jun 06, 2016 | 112.88 | 115.35 | 110.87 | 114.89 | 172,735 | +2.64(+2.35%) |
Jun 03, 2016 | 111.38 | 112.31 | 109.86 | 112.25 | 118,893 | +0.67(+0.60%) |
Jun 02, 2016 | 109.72 | 111.58 | 109.50 | 111.58 | 83,117 | +1.24(+1.12%) |