Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 119.38 | 119.55 | 118.24 | 118.82 | 401,307 | -0.60(-0.50%) |
Aug 30, 2016 | 119.41 | 119.59 | 119.13 | 119.42 | 172,109 | +0.89(+0.75%) |
Aug 29, 2016 | 118.22 | 118.64 | 118.21 | 118.54 | 208,748 | +1.69(+1.45%) |
Aug 26, 2016 | 116.50 | 117.52 | 116.20 | 116.84 | 411,620 | -1.65(-1.39%) |
Aug 25, 2016 | 118.95 | 119.15 | 118.41 | 118.49 | 359,406 | -0.60(-0.50%) |
Aug 24, 2016 | 119.76 | 119.95 | 118.92 | 119.09 | 374,108 | +1.08(+0.92%) |
Aug 23, 2016 | 118.47 | 118.60 | 118.01 | 118.01 | 172,451 | -0.77(-0.65%) |
Aug 22, 2016 | 118.51 | 118.95 | 118.40 | 118.77 | 337,293 | +0.95(+0.80%) |
Aug 19, 2016 | 117.68 | 118.06 | 117.61 | 117.83 | 362,213 | +0.67(+0.57%) |
Aug 18, 2016 | 116.48 | 117.38 | 116.48 | 117.16 | 786,990 | -0.26(-0.22%) |
Aug 17, 2016 | 116.75 | 117.44 | 116.75 | 117.42 | 545,052 | +1.89(+1.64%) |
Aug 16, 2016 | 115.25 | 115.95 | 115.05 | 115.52 | 224,988 | -0.30(-0.25%) |
Aug 15, 2016 | 115.74 | 116.13 | 115.74 | 115.82 | 121,975 | -0.21(-0.18%) |
Aug 12, 2016 | 115.81 | 116.41 | 115.71 | 116.03 | 243,551 | +0.02(+0.02%) |
Aug 11, 2016 | 115.47 | 116.17 | 115.37 | 116.01 | 268,741 | +0.81(+0.70%) |
Aug 10, 2016 | 115.26 | 115.59 | 115.15 | 115.20 | 194,273 | -0.46(-0.40%) |
Aug 09, 2016 | 115.67 | 115.74 | 114.94 | 115.66 | 347,328 | +0.01(+0.01%) |
Aug 08, 2016 | 116.36 | 116.75 | 115.53 | 115.65 | 678,084 | +1.43(+1.25%) |
Aug 05, 2016 | 114.11 | 114.49 | 113.68 | 114.22 | 612,088 | +3.59(+3.25%) |
Aug 04, 2016 | 110.59 | 110.80 | 109.64 | 110.63 | 921,101 | +2.21(+2.03%) |
Aug 03, 2016 | 108.16 | 108.43 | 107.73 | 108.42 | 363,403 | +0.10(+0.09%) |
Aug 02, 2016 | 108.69 | 109.07 | 107.45 | 108.32 | 542,868 | -1.24(-1.13%) |
Aug 01, 2016 | 110.44 | 110.52 | 109.32 | 109.56 | 451,869 | -0.37(-0.33%) |
Jul 29, 2016 | 110.74 | 111.10 | 109.22 | 109.93 | 768,023 | +0.83(+0.76%) |
Jul 28, 2016 | 109.55 | 109.65 | 108.25 | 109.10 | 609,155 | +0.19(+0.17%) |
Jul 27, 2016 | 109.74 | 109.79 | 108.42 | 108.91 | 390,640 | +0.95(+0.88%) |
Jul 26, 2016 | 107.60 | 108.13 | 107.54 | 107.96 | 201,193 | -0.08(-0.07%) |
Jul 25, 2016 | 108.25 | 108.49 | 107.98 | 108.04 | 208,442 | +0.00(+0.00%) |
Jul 22, 2016 | 107.98 | 108.23 | 107.86 | 108.04 | 209,197 | +0.81(+0.75%) |
Jul 21, 2016 | 107.53 | 107.84 | 107.04 | 107.23 | 297,304 | -0.43(-0.40%) |
Jul 20, 2016 | 107.27 | 107.76 | 107.09 | 107.66 | 195,833 | +0.73(+0.68%) |
Jul 19, 2016 | 107.05 | 107.07 | 106.51 | 106.93 | 223,858 | -0.44(-0.41%) |
Jul 18, 2016 | 107.05 | 107.55 | 106.92 | 107.38 | 237,421 | +0.19(+0.17%) |
Jul 15, 2016 | 107.31 | 107.50 | 106.91 | 107.19 | 356,687 | +0.83(+0.78%) |
Jul 14, 2016 | 106.77 | 106.79 | 106.20 | 106.36 | 301,305 | +0.12(+0.11%) |
Jul 13, 2016 | 106.48 | 106.86 | 105.65 | 106.25 | 545,339 | +1.30(+1.24%) |
Jul 12, 2016 | 105.15 | 105.67 | 104.92 | 104.94 | 463,652 | +0.87(+0.83%) |
Jul 11, 2016 | 103.35 | 104.29 | 103.27 | 104.08 | 689,636 | +3.54(+3.52%) |
Jul 08, 2016 | 99.69 | 100.63 | 99.08 | 100.54 | 378,459 | +1.46(+1.47%) |
Jul 07, 2016 | 98.97 | 99.33 | 98.55 | 99.08 | 429,704 | +0.80(+0.81%) |
Jul 06, 2016 | 97.87 | 98.35 | 97.01 | 98.29 | 430,380 | +0.59(+0.61%) |
Jul 05, 2016 | 98.14 | 98.19 | 97.42 | 97.69 | 509,146 | -0.45(-0.46%) |
Jul 01, 2016 | 98.09 | 98.15 | 98.15 | 98.15 | 522,931 | -0.34(-0.35%) |
Jun 30, 2016 | 98.36 | 98.49 | 97.33 | 98.49 | 1,288,927 | -1.51(-1.51%) |
Jun 29, 2016 | 99.10 | 100.28 | 98.96 | 100.00 | 491,430 | +1.64(+1.67%) |
Jun 28, 2016 | 97.48 | 98.44 | 96.92 | 98.35 | 981,519 | -0.40(-0.41%) |
Jun 27, 2016 | 99.66 | 99.66 | 97.81 | 98.76 | 705,571 | -3.64(-3.56%) |
Jun 24, 2016 | 102.57 | 103.61 | 101.51 | 102.40 | 795,595 | -5.90(-5.45%) |
Jun 23, 2016 | 108.04 | 108.35 | 107.50 | 108.30 | 585,821 | +3.40(+3.24%) |
Jun 22, 2016 | 105.41 | 105.94 | 104.83 | 104.91 | 894,573 | -0.61(-0.58%) |
Jun 21, 2016 | 105.69 | 106.05 | 105.40 | 105.52 | 576,777 | +1.30(+1.25%) |
Jun 20, 2016 | 105.11 | 105.45 | 104.05 | 104.22 | 576,558 | +2.52(+2.48%) |
Jun 17, 2016 | 101.71 | 102.01 | 100.94 | 101.69 | 401,142 | +1.23(+1.23%) |
Jun 16, 2016 | 99.50 | 100.59 | 99.07 | 100.46 | 310,546 | -0.48(-0.48%) |
Jun 15, 2016 | 101.10 | 101.69 | 100.74 | 100.94 | 421,462 | +1.38(+1.38%) |
Jun 14, 2016 | 99.65 | 100.03 | 98.73 | 99.57 | 381,531 | -0.60(-0.60%) |
Jun 13, 2016 | 100.73 | 101.16 | 99.97 | 100.17 | 314,736 | -1.49(-1.46%) |
Jun 10, 2016 | 102.10 | 102.21 | 101.21 | 101.65 | 321,484 | -1.28(-1.24%) |
Jun 09, 2016 | 102.94 | 103.14 | 102.59 | 102.94 | 287,629 | -1.13(-1.09%) |
Jun 08, 2016 | 103.98 | 104.22 | 103.71 | 104.07 | 221,210 | +0.16(+0.15%) |
Jun 07, 2016 | 104.04 | 104.22 | 103.83 | 103.91 | 354,766 | -0.05(-0.05%) |
Jun 06, 2016 | 104.04 | 104.25 | 103.53 | 103.96 | 568,321 | +2.01(+1.97%) |
Jun 03, 2016 | 102.14 | 102.51 | 101.23 | 101.95 | 456,689 | -0.31(-0.31%) |
Jun 02, 2016 | 101.85 | 102.43 | 101.66 | 102.27 | 305,610 | +0.48(+0.47%) |