Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.44 | 107.51 | 106.23 | 106.51 | 1,663,419 | -1.15(-1.07%) |
Aug 30, 2016 | 108.19 | 108.41 | 107.45 | 107.66 | 800,529 | -0.83(-0.77%) |
Aug 29, 2016 | 107.78 | 108.69 | 107.75 | 108.49 | 479,708 | +0.52(+0.48%) |
Aug 26, 2016 | 109.56 | 109.97 | 107.60 | 107.98 | 811,656 | -0.05(-0.05%) |
Aug 25, 2016 | 108.36 | 108.69 | 107.96 | 108.03 | 443,885 | -0.06(-0.06%) |
Aug 24, 2016 | 108.05 | 108.30 | 107.58 | 108.09 | 723,897 | -0.50(-0.46%) |
Aug 23, 2016 | 109.15 | 109.36 | 108.57 | 108.59 | 844,097 | +0.86(+0.80%) |
Aug 22, 2016 | 107.67 | 108.09 | 107.57 | 107.73 | 821,143 | -0.80(-0.74%) |
Aug 19, 2016 | 108.28 | 108.86 | 107.97 | 108.53 | 1,071,814 | -0.37(-0.34%) |
Aug 18, 2016 | 108.67 | 108.98 | 108.53 | 108.90 | 624,247 | +0.23(+0.21%) |
Aug 17, 2016 | 108.33 | 108.86 | 107.74 | 108.67 | 818,624 | +0.46(+0.43%) |
Aug 16, 2016 | 108.04 | 108.35 | 107.59 | 108.20 | 796,406 | +0.30(+0.28%) |
Aug 15, 2016 | 108.62 | 108.67 | 107.89 | 107.90 | 910,726 | -0.46(-0.43%) |
Aug 12, 2016 | 108.06 | 108.45 | 107.88 | 108.36 | 1,494,139 | +1.36(+1.28%) |
Aug 11, 2016 | 106.59 | 107.17 | 106.39 | 107.00 | 923,967 | +0.82(+0.77%) |
Aug 10, 2016 | 106.14 | 106.60 | 105.90 | 106.18 | 957,976 | +0.46(+0.44%) |
Aug 09, 2016 | 105.79 | 106.00 | 105.50 | 105.72 | 2,307,886 | +0.15(+0.15%) |
Aug 08, 2016 | 105.95 | 106.33 | 105.35 | 105.57 | 1,593,048 | -0.79(-0.74%) |
Aug 05, 2016 | 105.64 | 106.63 | 105.55 | 106.36 | 1,926,259 | -0.07(-0.06%) |
Aug 04, 2016 | 105.80 | 106.82 | 105.75 | 106.42 | 1,568,409 | +0.24(+0.23%) |
Aug 03, 2016 | 106.91 | 107.04 | 105.75 | 106.18 | 1,509,915 | -0.84(-0.79%) |
Aug 02, 2016 | 108.23 | 108.27 | 106.78 | 107.03 | 1,577,949 | -0.52(-0.48%) |
Aug 01, 2016 | 108.97 | 109.13 | 107.35 | 107.54 | 2,431,160 | -3.62(-3.25%) |
Jul 29, 2016 | 108.59 | 111.52 | 107.97 | 111.16 | 3,494,689 | +3.02(+2.80%) |
Jul 28, 2016 | 104.83 | 108.27 | 104.23 | 108.13 | 5,861,943 | +3.42(+3.26%) |
Jul 27, 2016 | 107.87 | 107.94 | 104.36 | 104.72 | 5,105,619 | -4.00(-3.68%) |
Jul 26, 2016 | 109.46 | 109.56 | 108.68 | 108.72 | 1,962,427 | +0.55(+0.51%) |
Jul 25, 2016 | 108.68 | 108.68 | 107.88 | 108.17 | 634,006 | -0.14(-0.13%) |
Jul 22, 2016 | 107.45 | 108.52 | 107.39 | 108.31 | 1,553,332 | +1.39(+1.30%) |
Jul 21, 2016 | 107.23 | 107.76 | 106.69 | 106.91 | 2,092,340 | -1.48(-1.36%) |
Jul 20, 2016 | 105.78 | 109.96 | 105.76 | 108.39 | 3,594,293 | +1.40(+1.31%) |
Jul 19, 2016 | 107.25 | 107.54 | 106.72 | 106.99 | 1,226,935 | -1.15(-1.06%) |
Jul 18, 2016 | 107.60 | 108.28 | 107.54 | 108.14 | 1,602,761 | +0.43(+0.40%) |
Jul 15, 2016 | 107.81 | 107.97 | 106.94 | 107.71 | 1,940,270 | -0.80(-0.74%) |
Jul 14, 2016 | 109.72 | 110.00 | 108.47 | 108.51 | 1,787,913 | -1.17(-1.06%) |
Jul 13, 2016 | 109.39 | 110.25 | 109.27 | 109.68 | 851,205 | -0.25(-0.23%) |
Jul 12, 2016 | 110.17 | 110.60 | 109.46 | 109.93 | 1,018,608 | +0.50(+0.46%) |
Jul 11, 2016 | 110.03 | 110.25 | 109.43 | 109.43 | 1,155,481 | -0.27(-0.25%) |
Jul 08, 2016 | 109.72 | 110.02 | 109.22 | 109.70 | 1,132,321 | +0.48(+0.44%) |
Jul 07, 2016 | 109.34 | 110.64 | 108.98 | 109.22 | 1,078,305 | -0.76(-0.69%) |
Jul 06, 2016 | 108.55 | 110.13 | 107.72 | 109.98 | 2,087,352 | -0.43(-0.39%) |
Jul 05, 2016 | 110.68 | 111.06 | 109.92 | 110.41 | 1,607,483 | -2.43(-2.15%) |
Jul 01, 2016 | 113.08 | 112.84 | 112.84 | 112.84 | 2,136,256 | -0.24(-0.21%) |
Jun 30, 2016 | 111.57 | 113.27 | 110.95 | 113.08 | 3,281,620 | +4.62(+4.26%) |
Jun 29, 2016 | 107.69 | 109.30 | 107.45 | 108.46 | 1,695,927 | +2.52(+2.38%) |
Jun 28, 2016 | 105.93 | 106.03 | 104.50 | 105.94 | 1,937,102 | +1.68(+1.61%) |
Jun 27, 2016 | 104.23 | 104.73 | 102.86 | 104.26 | 2,917,546 | -0.91(-0.87%) |
Jun 24, 2016 | 105.32 | 108.05 | 104.72 | 105.17 | 4,064,854 | -6.10(-5.49%) |
Jun 23, 2016 | 112.14 | 112.17 | 110.48 | 111.28 | 1,690,627 | +0.97(+0.88%) |
Jun 22, 2016 | 111.01 | 111.47 | 110.25 | 110.31 | 1,158,494 | -0.09(-0.09%) |
Jun 21, 2016 | 110.34 | 110.88 | 109.90 | 110.40 | 1,662,917 | +1.81(+1.67%) |
Jun 20, 2016 | 110.12 | 110.63 | 108.55 | 108.59 | 2,227,088 | +1.91(+1.79%) |
Jun 17, 2016 | 107.01 | 107.10 | 105.93 | 106.68 | 1,960,263 | -1.12(-1.04%) |
Jun 16, 2016 | 105.00 | 107.91 | 104.78 | 107.81 | 2,190,495 | +1.09(+1.02%) |
Jun 15, 2016 | 107.10 | 107.57 | 106.56 | 106.72 | 1,875,630 | +1.71(+1.63%) |
Jun 14, 2016 | 105.14 | 106.09 | 104.42 | 105.01 | 2,653,863 | -1.43(-1.34%) |
Jun 13, 2016 | 106.50 | 107.30 | 106.20 | 106.43 | 2,323,749 | -1.33(-1.24%) |
Jun 10, 2016 | 108.69 | 109.07 | 107.60 | 107.76 | 2,713,751 | -3.80(-3.41%) |
Jun 09, 2016 | 111.30 | 111.95 | 111.05 | 111.57 | 1,258,160 | -1.50(-1.33%) |
Jun 08, 2016 | 112.46 | 113.10 | 112.15 | 113.07 | 956,886 | +1.08(+0.97%) |
Jun 07, 2016 | 112.10 | 112.74 | 111.88 | 111.99 | 945,050 | +0.20(+0.18%) |
Jun 06, 2016 | 111.64 | 112.32 | 111.05 | 111.79 | 1,401,067 | +1.86(+1.69%) |
Jun 03, 2016 | 109.57 | 110.44 | 109.57 | 109.93 | 972,911 | -0.22(-0.20%) |
Jun 02, 2016 | 109.80 | 110.24 | 109.46 | 110.14 | 1,034,955 | -0.66(-0.60%) |