Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 116.07 | 116.15 | 115.70 | 116.13 | 111,423 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.58 | 115.88 | 116.15 | 18,461 | -0.32(-0.28%) |
Aug 29, 2016 | 116.19 | 116.75 | 116.19 | 116.47 | 16,482 | +0.74(+0.64%) |
Aug 26, 2016 | 115.87 | 116.77 | 115.56 | 115.73 | 7,526 | -0.11(-0.10%) |
Aug 25, 2016 | 115.40 | 115.97 | 114.98 | 115.84 | 14,919 | +0.25(+0.22%) |
Aug 24, 2016 | 116.25 | 116.25 | 115.31 | 115.59 | 11,223 | -0.66(-0.56%) |
Aug 23, 2016 | 116.15 | 116.47 | 116.15 | 116.25 | 44,214 | +0.56(+0.48%) |
Aug 22, 2016 | 115.61 | 115.90 | 115.33 | 115.69 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.14 | 115.73 | 15,234 | +0.18(+0.16%) |
Aug 18, 2016 | 115.35 | 115.60 | 115.18 | 115.55 | 15,516 | +0.18(+0.16%) |
Aug 17, 2016 | 115.47 | 115.47 | 114.72 | 115.36 | 18,752 | -0.11(-0.09%) |
Aug 16, 2016 | 115.95 | 115.95 | 115.47 | 115.47 | 39,679 | -0.61(-0.52%) |
Aug 15, 2016 | 115.69 | 116.33 | 115.69 | 116.08 | 13,367 | +0.46(+0.40%) |
Aug 12, 2016 | 115.46 | 115.61 | 115.30 | 115.61 | 23,975 | -0.06(-0.05%) |
Aug 11, 2016 | 115.48 | 115.85 | 115.40 | 115.67 | 27,663 | +0.50(+0.43%) |
Aug 10, 2016 | 115.51 | 115.51 | 114.99 | 115.17 | 13,640 | -0.32(-0.27%) |
Aug 09, 2016 | 115.34 | 115.78 | 115.33 | 115.49 | 127,163 | +0.20(+0.18%) |
Aug 08, 2016 | 115.43 | 115.45 | 115.05 | 115.29 | 19,359 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.40 | 114.56 | 115.33 | 90,513 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.12 | 113.39 | 113.99 | 28,589 | +0.60(+0.53%) |
Aug 03, 2016 | 112.87 | 113.40 | 112.87 | 113.39 | 22,307 | +0.39(+0.34%) |
Aug 02, 2016 | 113.92 | 114.01 | 112.52 | 113.00 | 28,489 | -1.12(-0.98%) |
Aug 01, 2016 | 113.76 | 114.27 | 113.61 | 114.12 | 16,119 | +0.36(+0.32%) |
Jul 29, 2016 | 113.87 | 113.98 | 113.52 | 113.76 | 232,000 | +0.22(+0.20%) |
Jul 28, 2016 | 113.49 | 113.61 | 113.06 | 113.53 | 9,529 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.04 | 426,971 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.81 | 111.99 | 112.53 | 8,641 | +0.53(+0.47%) |
Jul 25, 2016 | 112.01 | 112.08 | 111.69 | 112.00 | 30,254 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.07 | 111.20 | 112.07 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.14 | 112.16 | 111.24 | 111.42 | 35,909 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.36 | 111.28 | 112.06 | 29,699 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.78 | 110.41 | 110.47 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.30 | 110.98 | 109.92 | 110.87 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.98 | 110.17 | 14,035 | -0.21(-0.19%) |
Jul 14, 2016 | 110.29 | 110.60 | 110.24 | 110.38 | 23,014 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,746 | -0.18(-0.17%) |
Jul 12, 2016 | 109.50 | 109.95 | 109.29 | 109.83 | 17,703 | +1.05(+0.96%) |
Jul 11, 2016 | 108.73 | 109.12 | 108.73 | 108.78 | 24,774 | +0.69(+0.64%) |
Jul 08, 2016 | 106.93 | 108.17 | 106.24 | 108.09 | 9,663 | +1.85(+1.74%) |
Jul 07, 2016 | 106.14 | 106.60 | 105.78 | 106.24 | 9,263 | +0.14(+0.13%) |
Jul 06, 2016 | 104.77 | 106.10 | 104.56 | 106.10 | 19,727 | +0.79(+0.75%) |
Jul 05, 2016 | 105.46 | 105.49 | 104.87 | 105.31 | 11,637 | -0.77(-0.73%) |
Jul 01, 2016 | 105.86 | 106.08 | 106.08 | 106.08 | 11,013 | +0.23(+0.22%) |
Jun 30, 2016 | 104.94 | 105.85 | 104.75 | 105.85 | 36,012 | +1.23(+1.18%) |
Jun 29, 2016 | 103.79 | 104.85 | 103.78 | 104.62 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.00 | 102.90 | 101.93 | 102.88 | 20,165 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.82 | 34,764 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.65 | 103.42 | 103.56 | 25,328 | -4.65(-4.30%) |
Jun 23, 2016 | 107.37 | 108.21 | 107.01 | 108.21 | 52,186 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.40 | 106.49 | 106.52 | 12,667 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.24 | 106.79 | 107.11 | 12,595 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.47 | 106.51 | 106.51 | 13,707 | +0.72(+0.68%) |
Jun 17, 2016 | 106.70 | 106.70 | 105.47 | 105.79 | 11,554 | -0.83(-0.77%) |
Jun 16, 2016 | 105.92 | 106.72 | 105.33 | 106.61 | 10,734 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.40 | 106.41 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.88 | 106.06 | 106.63 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.41 | 106.58 | 53,290 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.92 | 107.13 | 107.31 | 12,165 | -1.39(-1.28%) |
Jun 09, 2016 | 108.34 | 108.79 | 108.33 | 108.70 | 17,948 | -0.11(-0.11%) |
Jun 08, 2016 | 108.76 | 108.99 | 108.50 | 108.81 | 15,335 | +0.30(+0.27%) |
Jun 07, 2016 | 108.63 | 108.91 | 108.50 | 108.51 | 12,909 | +0.07(+0.06%) |
Jun 06, 2016 | 108.12 | 108.67 | 108.12 | 108.45 | 9,912 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.31 | 107.98 | 16,020 | -0.39(-0.36%) |
Jun 02, 2016 | 107.88 | 108.37 | 107.74 | 108.37 | 14,765 | +0.13(+0.12%) |