Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.99 | 107.19 | 106.35 | 106.43 | 3,349,179 | -0.92(-0.86%) |
Aug 30, 2016 | 107.87 | 108.12 | 107.19 | 107.35 | 2,390,925 | -0.62(-0.57%) |
Aug 29, 2016 | 107.58 | 108.15 | 107.43 | 107.97 | 1,793,053 | +0.66(+0.62%) |
Aug 26, 2016 | 107.94 | 108.29 | 106.94 | 107.31 | 2,511,122 | -0.41(-0.38%) |
Aug 25, 2016 | 107.75 | 108.14 | 107.41 | 107.72 | 1,793,640 | -0.24(-0.22%) |
Aug 24, 2016 | 108.02 | 108.32 | 107.60 | 107.96 | 2,444,669 | -0.04(-0.04%) |
Aug 23, 2016 | 109.00 | 109.35 | 108.00 | 108.00 | 3,064,066 | -0.50(-0.46%) |
Aug 22, 2016 | 108.52 | 108.99 | 108.14 | 108.50 | 2,450,484 | -0.64(-0.59%) |
Aug 19, 2016 | 109.01 | 109.42 | 108.90 | 109.14 | 2,388,773 | -0.19(-0.17%) |
Aug 18, 2016 | 109.05 | 109.42 | 108.85 | 109.33 | 1,959,750 | +0.39(+0.36%) |
Aug 17, 2016 | 108.55 | 109.01 | 108.20 | 108.94 | 2,208,694 | -0.22(-0.20%) |
Aug 16, 2016 | 109.21 | 109.62 | 109.00 | 109.16 | 2,413,657 | -0.53(-0.48%) |
Aug 15, 2016 | 109.17 | 109.83 | 109.17 | 109.69 | 2,044,462 | +0.82(+0.75%) |
Aug 12, 2016 | 109.02 | 109.18 | 108.55 | 108.87 | 1,808,404 | -0.31(-0.28%) |
Aug 11, 2016 | 108.50 | 109.29 | 108.46 | 109.18 | 2,005,188 | +1.06(+0.98%) |
Aug 10, 2016 | 108.46 | 108.50 | 107.78 | 108.12 | 1,658,719 | -0.22(-0.20%) |
Aug 09, 2016 | 108.01 | 108.40 | 107.86 | 108.34 | 2,213,490 | +0.55(+0.51%) |
Aug 08, 2016 | 107.74 | 108.34 | 107.48 | 107.79 | 3,020,855 | +0.05(+0.05%) |
Aug 05, 2016 | 106.85 | 107.74 | 106.68 | 107.74 | 2,676,078 | +1.38(+1.30%) |
Aug 04, 2016 | 106.55 | 107.07 | 106.32 | 106.36 | 1,862,915 | +0.07(+0.07%) |
Aug 03, 2016 | 106.27 | 106.52 | 106.02 | 106.29 | 2,985,379 | +0.02(+0.02%) |
Aug 02, 2016 | 106.49 | 106.73 | 105.89 | 106.27 | 2,384,080 | -0.67(-0.63%) |
Aug 01, 2016 | 107.46 | 107.65 | 106.50 | 106.94 | 3,061,617 | -0.71(-0.66%) |
Jul 29, 2016 | 107.50 | 108.08 | 107.19 | 107.65 | 3,232,646 | +0.07(+0.07%) |
Jul 28, 2016 | 107.69 | 107.98 | 107.10 | 107.58 | 2,807,288 | -0.11(-0.10%) |
Jul 27, 2016 | 108.06 | 108.49 | 107.48 | 107.69 | 3,995,355 | -0.20(-0.19%) |
Jul 26, 2016 | 107.04 | 107.96 | 106.50 | 107.89 | 4,414,666 | +3.24(+3.10%) |
Jul 25, 2016 | 105.05 | 105.20 | 104.42 | 104.65 | 3,461,047 | -0.48(-0.46%) |
Jul 22, 2016 | 104.77 | 105.20 | 104.50 | 105.13 | 3,513,913 | -0.72(-0.68%) |
Jul 21, 2016 | 106.37 | 106.74 | 105.61 | 105.85 | 3,827,718 | -0.19(-0.18%) |
Jul 20, 2016 | 105.69 | 106.28 | 105.56 | 106.04 | 2,987,486 | +0.42(+0.40%) |
Jul 19, 2016 | 104.99 | 105.94 | 104.89 | 105.62 | 3,493,871 | +0.13(+0.12%) |
Jul 18, 2016 | 105.48 | 105.93 | 104.88 | 105.49 | 2,185,307 | -0.01(-0.01%) |
Jul 15, 2016 | 105.35 | 105.65 | 104.87 | 105.50 | 2,836,917 | +0.36(+0.34%) |
Jul 14, 2016 | 105.98 | 105.99 | 104.96 | 105.14 | 3,307,876 | +0.05(+0.05%) |
Jul 13, 2016 | 105.07 | 105.21 | 104.59 | 105.09 | 2,950,086 | +0.59(+0.56%) |
Jul 12, 2016 | 104.23 | 105.06 | 104.09 | 104.50 | 3,748,873 | +0.54(+0.52%) |
Jul 11, 2016 | 103.66 | 104.49 | 103.66 | 103.96 | 3,317,075 | +0.30(+0.29%) |
Jul 08, 2016 | 102.91 | 103.74 | 101.97 | 103.66 | 3,502,925 | +1.69(+1.66%) |
Jul 07, 2016 | 101.53 | 102.14 | 101.37 | 101.97 | 3,051,601 | +0.59(+0.58%) |
Jul 06, 2016 | 100.55 | 101.49 | 99.31 | 101.38 | 5,227,517 | +0.76(+0.76%) |
Jul 05, 2016 | 102.10 | 102.34 | 100.21 | 100.62 | 4,311,132 | -2.11(-2.05%) |
Jul 01, 2016 | 102.48 | 102.73 | 102.73 | 102.73 | 6,578,900 | +0.18(+0.18%) |
Jun 30, 2016 | 100.87 | 102.57 | 100.56 | 102.55 | 5,837,739 | +2.08(+2.07%) |
Jun 29, 2016 | 99.98 | 100.70 | 99.46 | 100.47 | 4,737,288 | +1.44(+1.45%) |
Jun 28, 2016 | 98.15 | 99.12 | 97.93 | 99.03 | 5,583,189 | +1.82(+1.87%) |
Jun 27, 2016 | 98.00 | 98.21 | 96.89 | 97.21 | 6,248,133 | -1.68(-1.70%) |
Jun 24, 2016 | 99.42 | 100.41 | 98.76 | 98.89 | 7,446,387 | -3.44(-3.36%) |
Jun 23, 2016 | 102.50 | 102.50 | 101.73 | 102.33 | 3,074,784 | +0.98(+0.97%) |
Jun 22, 2016 | 101.77 | 101.97 | 101.10 | 101.35 | 2,634,885 | -0.22(-0.22%) |
Jun 21, 2016 | 101.99 | 102.10 | 101.40 | 101.57 | 3,318,970 | -0.13(-0.13%) |
Jun 20, 2016 | 102.02 | 102.86 | 101.66 | 101.70 | 4,447,854 | +0.50(+0.49%) |
Jun 17, 2016 | 100.85 | 101.69 | 100.33 | 101.20 | 5,691,890 | +0.08(+0.08%) |
Jun 16, 2016 | 100.29 | 101.54 | 99.35 | 101.12 | 4,550,347 | +0.58(+0.58%) |
Jun 15, 2016 | 101.50 | 101.74 | 100.54 | 100.54 | 4,480,034 | -0.65(-0.64%) |
Jun 14, 2016 | 101.21 | 101.91 | 100.51 | 101.19 | 3,705,473 | -0.02(-0.02%) |
Jun 13, 2016 | 101.98 | 102.40 | 101.19 | 101.21 | 4,494,522 | -0.79(-0.77%) |
Jun 10, 2016 | 101.55 | 102.39 | 101.21 | 102.00 | 3,601,667 | -0.32(-0.31%) |
Jun 09, 2016 | 101.57 | 102.35 | 101.49 | 102.32 | 3,608,910 | +0.25(+0.24%) |
Jun 08, 2016 | 101.45 | 102.12 | 101.38 | 102.07 | 2,567,119 | +0.62(+0.61%) |
Jun 07, 2016 | 101.78 | 102.40 | 101.45 | 101.45 | 2,539,712 | +0.09(+0.09%) |
Jun 06, 2016 | 100.74 | 101.57 | 100.51 | 101.36 | 3,769,349 | +0.93(+0.93%) |
Jun 03, 2016 | 100.75 | 100.78 | 99.89 | 100.43 | 2,251,459 | -0.36(-0.36%) |
Jun 02, 2016 | 100.25 | 100.81 | 100.07 | 100.79 | 2,468,534 | +0.44(+0.44%) |