Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.39 | 115.96 | 113.95 | 115.02 | 1,422,309 | +0.53(+0.46%) |
Aug 30, 2016 | 114.24 | 114.49 | 113.69 | 114.49 | 843,255 | +0.34(+0.30%) |
Aug 29, 2016 | 113.38 | 114.38 | 113.21 | 114.14 | 1,160,746 | +0.96(+0.85%) |
Aug 26, 2016 | 113.20 | 114.10 | 112.64 | 113.19 | 1,359,866 | +0.45(+0.40%) |
Aug 25, 2016 | 112.28 | 112.99 | 112.28 | 112.74 | 524,427 | +0.14(+0.12%) |
Aug 24, 2016 | 112.56 | 113.37 | 112.32 | 112.60 | 749,244 | +0.03(+0.02%) |
Aug 23, 2016 | 112.32 | 113.22 | 112.00 | 112.57 | 881,058 | +0.90(+0.81%) |
Aug 22, 2016 | 111.66 | 111.98 | 111.23 | 111.67 | 408,963 | +0.00(+0.00%) |
Aug 19, 2016 | 111.01 | 112.09 | 110.46 | 111.67 | 843,032 | +0.25(+0.22%) |
Aug 18, 2016 | 111.67 | 111.69 | 110.49 | 111.42 | 733,022 | -0.06(-0.06%) |
Aug 17, 2016 | 111.58 | 111.81 | 110.55 | 111.48 | 892,071 | +0.43(+0.38%) |
Aug 16, 2016 | 111.50 | 111.62 | 111.01 | 111.06 | 726,663 | -0.57(-0.52%) |
Aug 15, 2016 | 111.73 | 111.94 | 110.67 | 111.63 | 930,088 | +0.32(+0.29%) |
Aug 12, 2016 | 111.58 | 112.16 | 111.09 | 111.31 | 582,166 | -0.46(-0.42%) |
Aug 11, 2016 | 111.50 | 112.03 | 111.22 | 111.77 | 799,171 | +0.54(+0.48%) |
Aug 10, 2016 | 111.97 | 112.30 | 110.78 | 111.23 | 647,059 | -0.70(-0.62%) |
Aug 09, 2016 | 111.80 | 112.27 | 111.53 | 111.93 | 626,959 | +0.39(+0.35%) |
Aug 08, 2016 | 112.12 | 112.32 | 111.32 | 111.54 | 729,401 | -0.69(-0.61%) |
Aug 05, 2016 | 112.13 | 112.76 | 111.77 | 112.23 | 978,262 | +1.19(+1.07%) |
Aug 04, 2016 | 111.44 | 112.13 | 110.89 | 111.04 | 468,156 | -0.83(-0.74%) |
Aug 03, 2016 | 111.41 | 111.86 | 110.93 | 111.86 | 813,655 | +0.37(+0.33%) |
Aug 02, 2016 | 112.29 | 112.37 | 110.60 | 111.49 | 1,110,639 | -1.03(-0.92%) |
Aug 01, 2016 | 113.44 | 113.94 | 112.14 | 112.52 | 783,580 | -0.91(-0.80%) |
Jul 29, 2016 | 112.66 | 113.91 | 112.64 | 113.43 | 1,406,598 | +0.74(+0.66%) |
Jul 28, 2016 | 109.53 | 113.46 | 109.08 | 112.69 | 1,748,063 | +3.69(+3.39%) |
Jul 27, 2016 | 109.66 | 109.66 | 108.17 | 109.00 | 909,079 | -0.12(-0.11%) |
Jul 26, 2016 | 108.24 | 109.18 | 107.86 | 109.12 | 847,468 | +0.36(+0.33%) |
Jul 25, 2016 | 108.85 | 109.10 | 108.01 | 108.76 | 646,011 | -0.14(-0.13%) |
Jul 22, 2016 | 108.53 | 108.92 | 104.95 | 108.89 | 758,426 | +0.45(+0.41%) |
Jul 21, 2016 | 108.47 | 109.14 | 107.97 | 108.45 | 964,053 | -0.26(-0.24%) |
Jul 20, 2016 | 108.98 | 109.24 | 108.38 | 108.71 | 943,659 | +0.49(+0.45%) |
Jul 19, 2016 | 107.80 | 108.29 | 107.29 | 108.22 | 881,857 | -0.26(-0.24%) |
Jul 18, 2016 | 107.68 | 108.57 | 107.68 | 108.48 | 801,126 | +1.13(+1.05%) |
Jul 15, 2016 | 107.49 | 107.92 | 106.64 | 107.34 | 1,579,793 | +0.41(+0.38%) |
Jul 14, 2016 | 106.75 | 107.11 | 105.87 | 106.94 | 891,009 | +1.24(+1.18%) |
Jul 13, 2016 | 105.53 | 105.74 | 104.17 | 105.69 | 842,144 | +0.82(+0.78%) |
Jul 12, 2016 | 103.48 | 105.16 | 102.99 | 104.88 | 1,344,358 | +2.52(+2.47%) |
Jul 11, 2016 | 101.78 | 102.95 | 101.56 | 102.35 | 1,223,498 | +1.29(+1.28%) |
Jul 08, 2016 | 101.13 | 99.61 | 99.61 | 101.06 | 1,315,361 | +1.45(+1.45%) |
Jul 07, 2016 | 99.03 | 100.22 | 98.04 | 99.61 | 888,121 | +0.49(+0.50%) |
Jul 06, 2016 | 97.61 | 99.22 | 97.24 | 99.12 | 1,245,211 | +0.57(+0.57%) |
Jul 05, 2016 | 99.43 | 100.11 | 97.78 | 98.55 | 1,032,999 | -1.57(-1.57%) |
Jul 01, 2016 | 99.43 | 100.12 | 100.12 | 100.12 | 960,609 | +0.56(+0.56%) |
Jun 30, 2016 | 98.42 | 99.62 | 97.39 | 99.57 | 1,841,675 | +1.17(+1.19%) |
Jun 29, 2016 | 95.43 | 98.42 | 94.37 | 98.40 | 1,550,880 | +4.09(+4.34%) |
Jun 28, 2016 | 93.29 | 94.35 | 92.71 | 94.30 | 1,327,456 | +2.05(+2.22%) |
Jun 27, 2016 | 95.56 | 95.56 | 92.04 | 92.25 | 1,928,646 | -4.42(-4.57%) |
Jun 24, 2016 | 98.64 | 99.74 | 96.14 | 96.67 | 5,395,915 | -6.02(-5.86%) |
Jun 23, 2016 | 100.78 | 102.71 | 100.37 | 102.69 | 1,428,853 | +3.24(+3.26%) |
Jun 22, 2016 | 100.25 | 100.25 | 99.37 | 99.44 | 1,203,131 | -0.65(-0.65%) |
Jun 21, 2016 | 99.93 | 100.50 | 99.61 | 100.09 | 844,167 | +0.48(+0.48%) |
Jun 20, 2016 | 100.41 | 101.39 | 99.56 | 99.61 | 1,496,317 | +0.53(+0.53%) |
Jun 17, 2016 | 99.83 | 100.53 | 98.74 | 99.08 | 1,182,272 | -0.70(-0.70%) |
Jun 16, 2016 | 98.68 | 99.96 | 97.88 | 99.78 | 710,729 | +0.38(+0.38%) |
Jun 15, 2016 | 99.29 | 100.37 | 99.08 | 99.40 | 921,870 | +0.20(+0.21%) |
Jun 14, 2016 | 99.45 | 99.95 | 98.79 | 99.19 | 983,794 | -0.34(-0.35%) |
Jun 13, 2016 | 99.74 | 100.56 | 99.43 | 99.54 | 1,100,270 | -0.26(-0.26%) |
Jun 10, 2016 | 101.17 | 101.38 | 99.41 | 99.80 | 809,074 | -2.35(-2.30%) |
Jun 09, 2016 | 101.78 | 102.29 | 101.26 | 102.15 | 799,979 | +0.00(+0.00%) |
Jun 08, 2016 | 101.99 | 102.62 | 101.41 | 102.15 | 734,014 | +0.39(+0.38%) |
Jun 07, 2016 | 102.42 | 102.69 | 101.66 | 101.76 | 816,141 | -0.59(-0.58%) |
Jun 06, 2016 | 102.23 | 102.91 | 102.01 | 102.35 | 978,373 | +0.58(+0.57%) |
Jun 03, 2016 | 102.13 | 102.42 | 100.73 | 101.78 | 1,190,077 | -0.75(-0.73%) |
Jun 02, 2016 | 102.32 | 103.08 | 101.86 | 102.53 | 988,321 | -0.33(-0.32%) |