Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.04 | 106.47 | 105.33 | 105.81 | 890,814 | -0.26(-0.24%) |
Aug 30, 2016 | 106.22 | 106.75 | 105.61 | 106.06 | 955,785 | -0.31(-0.29%) |
Aug 29, 2016 | 104.69 | 106.47 | 104.68 | 106.37 | 1,823,967 | +1.68(+1.61%) |
Aug 26, 2016 | 103.99 | 105.28 | 103.59 | 104.69 | 1,249,139 | +1.03(+1.00%) |
Aug 25, 2016 | 102.75 | 104.03 | 102.48 | 103.66 | 1,315,838 | +0.63(+0.61%) |
Aug 24, 2016 | 104.02 | 104.15 | 102.82 | 103.03 | 1,149,237 | -0.91(-0.87%) |
Aug 23, 2016 | 104.45 | 104.85 | 103.81 | 103.93 | 977,156 | -0.48(-0.46%) |
Aug 22, 2016 | 104.15 | 104.66 | 103.94 | 104.42 | 795,488 | +0.34(+0.33%) |
Aug 19, 2016 | 103.67 | 104.11 | 103.10 | 104.08 | 963,388 | +0.02(+0.02%) |
Aug 18, 2016 | 103.39 | 104.18 | 102.96 | 104.06 | 1,005,060 | +0.55(+0.53%) |
Aug 17, 2016 | 103.83 | 103.95 | 103.06 | 103.51 | 1,204,255 | -0.30(-0.29%) |
Aug 16, 2016 | 105.09 | 105.12 | 103.81 | 103.81 | 1,150,052 | -1.60(-1.52%) |
Aug 15, 2016 | 105.66 | 105.94 | 105.41 | 105.41 | 621,589 | -0.31(-0.29%) |
Aug 12, 2016 | 105.53 | 105.72 | 105.02 | 105.72 | 679,882 | +0.04(+0.04%) |
Aug 11, 2016 | 105.68 | 106.16 | 105.27 | 105.69 | 855,111 | +0.00(+0.00%) |
Aug 10, 2016 | 105.65 | 105.74 | 105.07 | 105.69 | 673,041 | +0.07(+0.07%) |
Aug 09, 2016 | 105.28 | 106.04 | 105.06 | 105.61 | 912,175 | +0.58(+0.55%) |
Aug 08, 2016 | 105.19 | 105.27 | 104.35 | 105.04 | 1,107,753 | -0.07(-0.07%) |
Aug 05, 2016 | 105.24 | 105.50 | 104.57 | 105.11 | 1,080,022 | +0.05(+0.04%) |
Aug 04, 2016 | 105.31 | 105.50 | 104.69 | 105.07 | 1,030,169 | +0.03(+0.03%) |
Aug 03, 2016 | 106.01 | 106.09 | 104.78 | 105.04 | 1,180,770 | -0.80(-0.76%) |
Aug 02, 2016 | 106.80 | 106.91 | 105.46 | 105.84 | 1,103,636 | -1.21(-1.13%) |
Aug 01, 2016 | 106.38 | 107.63 | 106.31 | 107.05 | 1,114,335 | +0.68(+0.64%) |
Jul 29, 2016 | 105.18 | 106.69 | 105.18 | 106.37 | 1,589,087 | +1.21(+1.15%) |
Jul 28, 2016 | 105.07 | 106.27 | 104.64 | 105.17 | 1,329,123 | +0.12(+0.11%) |
Jul 27, 2016 | 106.28 | 106.45 | 104.70 | 105.05 | 1,797,319 | -1.47(-1.38%) |
Jul 26, 2016 | 105.94 | 106.74 | 105.48 | 106.52 | 1,744,807 | +0.47(+0.44%) |
Jul 25, 2016 | 106.87 | 107.44 | 105.17 | 106.05 | 2,216,284 | -1.01(-0.94%) |
Jul 22, 2016 | 108.18 | 108.81 | 105.92 | 107.06 | 5,128,830 | -5.06(-4.51%) |
Jul 21, 2016 | 111.80 | 112.19 | 111.31 | 112.12 | 1,567,120 | +0.18(+0.16%) |
Jul 20, 2016 | 111.88 | 112.20 | 111.40 | 111.94 | 1,418,267 | +0.55(+0.49%) |
Jul 19, 2016 | 111.12 | 112.00 | 111.08 | 111.39 | 1,389,964 | +0.13(+0.12%) |
Jul 18, 2016 | 111.84 | 112.52 | 110.65 | 111.26 | 1,888,287 | -0.42(-0.38%) |
Jul 15, 2016 | 112.49 | 113.03 | 110.96 | 111.68 | 2,255,646 | -0.20(-0.18%) |
Jul 14, 2016 | 112.78 | 112.90 | 111.78 | 111.88 | 1,396,720 | -0.19(-0.17%) |
Jul 13, 2016 | 112.70 | 112.86 | 111.75 | 112.07 | 1,353,944 | -0.28(-0.25%) |
Jul 12, 2016 | 112.46 | 112.71 | 111.77 | 112.36 | 1,348,291 | +0.16(+0.14%) |
Jul 11, 2016 | 112.08 | 112.61 | 111.88 | 112.20 | 968,225 | +0.33(+0.29%) |
Jul 08, 2016 | 111.37 | 111.97 | 110.76 | 111.87 | 1,402,567 | +1.15(+1.04%) |
Jul 07, 2016 | 110.76 | 111.24 | 110.50 | 110.72 | 1,329,979 | -0.06(-0.05%) |
Jul 06, 2016 | 110.31 | 111.08 | 110.07 | 110.78 | 1,639,097 | -0.11(-0.10%) |
Jul 05, 2016 | 109.72 | 111.24 | 109.53 | 110.88 | 1,227,997 | +0.73(+0.66%) |
Jul 01, 2016 | 109.79 | 110.15 | 110.15 | 110.15 | 956,152 | +0.53(+0.48%) |
Jun 30, 2016 | 108.72 | 109.62 | 108.32 | 109.62 | 1,983,557 | +0.93(+0.86%) |
Jun 29, 2016 | 107.05 | 108.74 | 106.93 | 108.69 | 1,689,146 | +2.61(+2.46%) |
Jun 28, 2016 | 105.43 | 106.27 | 105.01 | 106.08 | 1,789,850 | +1.43(+1.36%) |
Jun 27, 2016 | 105.64 | 106.21 | 104.22 | 104.66 | 1,473,310 | -1.65(-1.55%) |
Jun 24, 2016 | 104.74 | 107.52 | 104.32 | 106.31 | 4,956,499 | -1.63(-1.51%) |
Jun 23, 2016 | 107.02 | 108.18 | 106.79 | 107.94 | 2,157,691 | +1.61(+1.51%) |
Jun 22, 2016 | 106.44 | 106.92 | 106.19 | 106.33 | 1,383,232 | +0.15(+0.14%) |
Jun 21, 2016 | 106.23 | 106.56 | 105.65 | 106.19 | 1,144,816 | +0.34(+0.32%) |
Jun 20, 2016 | 105.36 | 106.67 | 105.31 | 105.85 | 1,759,264 | +1.56(+1.49%) |
Jun 17, 2016 | 104.58 | 105.00 | 103.31 | 104.29 | 1,475,518 | -0.22(-0.21%) |
Jun 16, 2016 | 103.97 | 104.71 | 103.23 | 104.51 | 948,937 | +0.26(+0.25%) |
Jun 15, 2016 | 105.24 | 105.57 | 103.85 | 104.25 | 1,134,377 | -0.98(-0.94%) |
Jun 14, 2016 | 104.06 | 105.24 | 103.81 | 105.24 | 1,594,507 | +0.89(+0.86%) |
Jun 13, 2016 | 104.45 | 105.35 | 104.27 | 104.34 | 1,316,337 | -0.11(-0.10%) |
Jun 10, 2016 | 104.72 | 104.87 | 103.84 | 104.45 | 978,042 | -0.70(-0.67%) |
Jun 09, 2016 | 104.29 | 105.68 | 103.82 | 105.16 | 1,617,388 | +0.95(+0.91%) |
Jun 08, 2016 | 102.58 | 104.23 | 102.47 | 104.21 | 1,357,326 | +1.55(+1.51%) |
Jun 07, 2016 | 103.52 | 103.58 | 102.64 | 102.66 | 1,543,523 | -0.86(-0.83%) |
Jun 06, 2016 | 103.42 | 104.05 | 103.34 | 103.52 | 1,634,798 | -0.03(-0.03%) |
Jun 03, 2016 | 102.46 | 103.60 | 101.98 | 103.54 | 1,775,097 | +0.82(+0.80%) |
Jun 02, 2016 | 101.94 | 102.73 | 101.47 | 102.72 | 1,256,697 | +0.91(+0.90%) |