Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.10 | 111.76 | 110.86 | 111.29 | 5,604,544 | +0.02(+0.01%) |
Aug 30, 2016 | 111.86 | 112.06 | 110.89 | 111.28 | 4,146,143 | -0.37(-0.33%) |
Aug 29, 2016 | 111.33 | 111.70 | 111.10 | 111.65 | 3,909,601 | +0.73(+0.65%) |
Aug 26, 2016 | 111.81 | 112.42 | 110.56 | 110.92 | 5,079,505 | -0.88(-0.79%) |
Aug 25, 2016 | 111.23 | 112.41 | 110.93 | 111.81 | 3,838,519 | +0.31(+0.27%) |
Aug 24, 2016 | 112.09 | 112.48 | 111.29 | 111.50 | 4,982,116 | -0.96(-0.85%) |
Aug 23, 2016 | 112.22 | 112.73 | 112.22 | 112.46 | 3,585,449 | +0.73(+0.65%) |
Aug 22, 2016 | 111.94 | 112.15 | 111.47 | 111.73 | 3,334,152 | -0.10(-0.09%) |
Aug 19, 2016 | 110.97 | 112.08 | 110.89 | 111.83 | 4,795,575 | +0.55(+0.49%) |
Aug 18, 2016 | 112.30 | 112.40 | 110.99 | 111.28 | 5,367,022 | -1.11(-0.99%) |
Aug 17, 2016 | 111.86 | 112.66 | 111.24 | 112.40 | 6,325,635 | -0.07(-0.06%) |
Aug 16, 2016 | 113.64 | 114.46 | 112.00 | 112.47 | 8,824,922 | -0.69(-0.61%) |
Aug 15, 2016 | 113.14 | 113.90 | 113.04 | 113.15 | 7,657,483 | +0.41(+0.36%) |
Aug 12, 2016 | 112.28 | 113.42 | 111.97 | 112.75 | 4,954,266 | -0.39(-0.34%) |
Aug 11, 2016 | 112.53 | 113.51 | 111.61 | 113.13 | 5,067,128 | +1.19(+1.06%) |
Aug 10, 2016 | 112.52 | 113.01 | 111.50 | 111.94 | 4,164,461 | -0.42(-0.37%) |
Aug 09, 2016 | 112.50 | 113.17 | 111.73 | 112.37 | 3,852,481 | -0.08(-0.07%) |
Aug 08, 2016 | 113.03 | 113.43 | 112.41 | 112.45 | 3,855,298 | -0.58(-0.51%) |
Aug 05, 2016 | 113.10 | 113.71 | 112.77 | 113.03 | 3,660,714 | +0.71(+0.63%) |
Aug 04, 2016 | 112.10 | 113.27 | 111.83 | 112.32 | 4,606,493 | -0.83(-0.74%) |
Aug 03, 2016 | 113.21 | 113.28 | 112.03 | 113.15 | 4,412,346 | -0.13(-0.12%) |
Aug 02, 2016 | 114.68 | 114.75 | 112.95 | 113.28 | 4,721,829 | -1.28(-1.12%) |
Aug 01, 2016 | 113.98 | 114.70 | 113.80 | 114.56 | 3,824,923 | +0.44(+0.38%) |
Jul 29, 2016 | 113.48 | 114.52 | 113.46 | 114.12 | 4,436,507 | +0.23(+0.20%) |
Jul 28, 2016 | 112.43 | 114.03 | 112.36 | 113.89 | 3,912,475 | +1.36(+1.21%) |
Jul 27, 2016 | 113.11 | 113.67 | 112.24 | 112.53 | 3,671,172 | -0.36(-0.32%) |
Jul 26, 2016 | 112.69 | 113.52 | 112.33 | 112.89 | 3,119,866 | +0.21(+0.18%) |
Jul 25, 2016 | 112.73 | 112.98 | 112.40 | 112.69 | 4,060,726 | -0.02(-0.02%) |
Jul 22, 2016 | 112.61 | 112.80 | 112.24 | 112.70 | 3,182,391 | +0.37(+0.33%) |
Jul 21, 2016 | 112.90 | 113.22 | 111.84 | 112.33 | 6,026,401 | -1.11(-0.98%) |
Jul 20, 2016 | 113.43 | 113.46 | 112.91 | 113.44 | 3,745,371 | +0.36(+0.31%) |
Jul 19, 2016 | 112.33 | 113.14 | 111.91 | 113.08 | 4,641,146 | +0.53(+0.47%) |
Jul 18, 2016 | 111.83 | 112.67 | 111.29 | 112.56 | 4,518,687 | +1.29(+1.16%) |
Jul 15, 2016 | 111.55 | 111.94 | 111.16 | 111.27 | 6,447,729 | +0.20(+0.18%) |
Jul 14, 2016 | 110.95 | 111.28 | 110.48 | 111.07 | 3,782,446 | +0.81(+0.73%) |
Jul 13, 2016 | 111.32 | 111.61 | 109.88 | 110.26 | 5,130,471 | -1.06(-0.95%) |
Jul 12, 2016 | 111.65 | 112.27 | 110.87 | 111.32 | 4,379,673 | -0.26(-0.23%) |
Jul 11, 2016 | 111.31 | 112.18 | 111.00 | 111.57 | 5,544,110 | +0.67(+0.60%) |
Jul 08, 2016 | 109.25 | 110.92 | 108.28 | 110.91 | 5,821,812 | +2.62(+2.42%) |
Jul 07, 2016 | 108.35 | 109.12 | 107.78 | 108.28 | 4,812,744 | -0.34(-0.31%) |
Jul 06, 2016 | 106.66 | 108.65 | 106.52 | 108.62 | 5,974,356 | +1.83(+1.72%) |
Jul 05, 2016 | 106.99 | 107.72 | 106.09 | 106.79 | 4,962,154 | -0.22(-0.21%) |
Jul 01, 2016 | 105.91 | 107.01 | 107.01 | 107.01 | 6,838,066 | +1.59(+1.51%) |
Jun 30, 2016 | 105.07 | 105.56 | 104.10 | 105.42 | 8,045,244 | +0.26(+0.25%) |
Jun 29, 2016 | 105.59 | 106.06 | 104.76 | 105.15 | 7,001,380 | -0.13(-0.13%) |
Jun 28, 2016 | 103.93 | 105.28 | 103.69 | 105.28 | 6,522,891 | +2.36(+2.29%) |
Jun 27, 2016 | 103.47 | 103.81 | 102.06 | 102.92 | 6,873,718 | -1.43(-1.37%) |
Jun 24, 2016 | 104.10 | 105.51 | 103.65 | 104.35 | 10,877,300 | -1.56(-1.47%) |
Jun 23, 2016 | 106.48 | 106.55 | 105.22 | 105.91 | 5,794,866 | +0.57(+0.54%) |
Jun 22, 2016 | 105.42 | 106.47 | 105.18 | 105.34 | 4,510,496 | -0.12(-0.11%) |
Jun 21, 2016 | 105.64 | 105.93 | 105.08 | 105.46 | 4,361,755 | +0.10(+0.09%) |
Jun 20, 2016 | 105.78 | 106.37 | 105.19 | 105.36 | 4,700,206 | +0.40(+0.38%) |
Jun 17, 2016 | 105.28 | 105.49 | 104.62 | 104.96 | 9,135,591 | -0.18(-0.17%) |
Jun 16, 2016 | 104.06 | 105.29 | 103.74 | 105.14 | 5,368,744 | +0.69(+0.66%) |
Jun 15, 2016 | 103.81 | 105.47 | 103.60 | 104.46 | 6,226,100 | +1.06(+1.03%) |
Jun 14, 2016 | 105.10 | 105.21 | 102.95 | 103.39 | 8,846,251 | -2.14(-2.03%) |
Jun 13, 2016 | 106.45 | 106.87 | 105.49 | 105.53 | 5,851,575 | -0.82(-0.78%) |
Jun 10, 2016 | 106.04 | 106.68 | 105.84 | 106.36 | 4,755,600 | -0.39(-0.36%) |
Jun 09, 2016 | 106.72 | 107.14 | 106.53 | 106.74 | 4,179,757 | -0.24(-0.22%) |
Jun 08, 2016 | 107.33 | 107.57 | 106.70 | 106.98 | 4,532,955 | -0.27(-0.25%) |
Jun 07, 2016 | 106.81 | 107.98 | 106.76 | 107.26 | 5,370,754 | +0.60(+0.57%) |
Jun 06, 2016 | 108.00 | 108.04 | 106.06 | 106.65 | 9,753,068 | -2.11(-1.94%) |
Jun 03, 2016 | 109.41 | 109.58 | 108.08 | 108.76 | 5,034,009 | -0.55(-0.51%) |
Jun 02, 2016 | 108.85 | 109.55 | 108.42 | 109.31 | 4,673,774 | +0.48(+0.44%) |