Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.81 | 115.22 | 114.54 | 114.98 | 8,940,748 | +0.17(+0.14%) |
Aug 30, 2016 | 115.22 | 115.30 | 114.81 | 114.81 | 6,279,092 | -0.44(-0.39%) |
Aug 29, 2016 | 114.58 | 115.37 | 114.44 | 115.26 | 8,893,002 | +1.52(+1.34%) |
Aug 26, 2016 | 114.86 | 115.65 | 113.62 | 113.74 | 15,768,715 | -0.67(-0.58%) |
Aug 25, 2016 | 114.48 | 114.91 | 114.23 | 114.40 | 7,122,654 | -0.44(-0.38%) |
Aug 24, 2016 | 115.17 | 115.24 | 114.58 | 114.84 | 7,332,769 | -0.27(-0.24%) |
Aug 23, 2016 | 115.31 | 115.57 | 114.81 | 115.11 | 8,322,427 | +0.12(+0.11%) |
Aug 22, 2016 | 114.80 | 115.20 | 114.57 | 114.99 | 6,750,950 | +0.96(+0.84%) |
Aug 19, 2016 | 113.97 | 114.31 | 113.52 | 114.03 | 6,710,458 | -0.60(-0.52%) |
Aug 18, 2016 | 114.43 | 114.89 | 114.09 | 114.62 | 4,629,008 | +0.18(+0.16%) |
Aug 17, 2016 | 113.96 | 114.62 | 113.85 | 114.44 | 6,084,361 | +0.68(+0.60%) |
Aug 16, 2016 | 114.25 | 114.39 | 113.63 | 113.76 | 7,521,208 | -0.30(-0.27%) |
Aug 15, 2016 | 114.54 | 114.78 | 114.06 | 114.07 | 6,213,442 | -1.08(-0.94%) |
Aug 12, 2016 | 115.42 | 115.79 | 114.98 | 115.15 | 9,719,276 | +0.96(+0.84%) |
Aug 11, 2016 | 115.14 | 115.15 | 113.89 | 114.19 | 9,275,238 | -1.03(-0.89%) |
Aug 10, 2016 | 115.00 | 115.50 | 114.65 | 115.22 | 7,108,392 | +0.44(+0.39%) |
Aug 09, 2016 | 114.03 | 114.86 | 113.95 | 114.77 | 6,694,518 | +1.12(+0.98%) |
Aug 08, 2016 | 113.11 | 113.89 | 112.88 | 113.66 | 6,307,759 | +0.21(+0.19%) |
Aug 05, 2016 | 114.31 | 114.41 | 113.30 | 113.44 | 9,462,592 | -1.19(-1.04%) |
Aug 04, 2016 | 114.64 | 115.22 | 114.49 | 114.63 | 6,867,259 | +0.86(+0.75%) |
Aug 03, 2016 | 113.94 | 114.08 | 113.37 | 113.78 | 5,997,992 | +0.07(+0.06%) |
Aug 02, 2016 | 113.30 | 114.48 | 113.03 | 113.71 | 12,226,938 | -1.18(-1.03%) |
Aug 01, 2016 | 114.91 | 115.50 | 114.77 | 114.90 | 11,932,863 | -1.05(-0.90%) |
Jul 29, 2016 | 115.03 | 116.04 | 114.85 | 115.94 | 10,703,648 | +0.96(+0.83%) |
Jul 28, 2016 | 114.50 | 115.35 | 114.43 | 114.98 | 8,956,888 | -0.21(-0.18%) |
Jul 27, 2016 | 114.30 | 115.20 | 114.17 | 115.20 | 10,387,849 | +1.42(+1.25%) |
Jul 26, 2016 | 114.27 | 114.27 | 113.41 | 113.78 | 6,401,873 | +0.18(+0.16%) |
Jul 25, 2016 | 113.80 | 114.06 | 113.51 | 113.60 | 5,181,416 | -0.08(-0.07%) |
Jul 22, 2016 | 112.97 | 114.04 | 112.92 | 113.68 | 7,095,376 | +0.20(+0.17%) |
Jul 21, 2016 | 112.24 | 113.53 | 112.20 | 113.49 | 12,695,723 | +0.23(+0.20%) |
Jul 20, 2016 | 113.22 | 113.45 | 112.95 | 113.26 | 8,476,326 | -0.62(-0.55%) |
Jul 19, 2016 | 113.80 | 114.10 | 113.36 | 113.88 | 9,857,676 | +0.64(+0.56%) |
Jul 18, 2016 | 113.90 | 114.06 | 112.81 | 113.24 | 7,271,757 | -0.11(-0.09%) |
Jul 15, 2016 | 113.76 | 113.94 | 113.17 | 113.35 | 12,158,861 | -0.98(-0.86%) |
Jul 14, 2016 | 114.08 | 114.53 | 113.92 | 114.33 | 13,206,807 | -1.69(-1.45%) |
Jul 13, 2016 | 115.79 | 116.12 | 115.44 | 116.02 | 9,989,313 | +1.35(+1.18%) |
Jul 12, 2016 | 115.01 | 115.37 | 114.37 | 114.67 | 19,301,326 | -1.92(-1.64%) |
Jul 11, 2016 | 117.16 | 117.50 | 116.50 | 116.58 | 9,888,312 | -1.03(-0.88%) |
Jul 08, 2016 | 117.06 | 117.63 | 116.60 | 117.61 | 12,643,120 | +0.86(+0.74%) |
Jul 07, 2016 | 116.38 | 117.19 | 116.12 | 116.75 | 11,813,958 | +0.18(+0.16%) |
Jul 05, 2016 | 116.18 | 117.05 | 116.06 | 116.57 | 10,794,036 | +1.44(+1.25%) |
Jul 01, 2016 | 115.33 | 115.13 | 115.13 | 115.13 | 18,839,316 | +1.79(+1.58%) |
Jun 30, 2016 | 113.27 | 114.20 | 112.68 | 113.35 | 18,012,140 | +0.42(+0.37%) |
Jun 29, 2016 | 113.98 | 114.35 | 112.83 | 112.93 | 15,930,080 | -0.87(-0.77%) |
Jun 28, 2016 | 113.79 | 114.16 | 113.33 | 113.80 | 17,160,198 | +0.24(+0.21%) |
Jun 27, 2016 | 112.97 | 113.91 | 112.94 | 113.57 | 21,535,598 | +2.77(+2.50%) |
Jun 24, 2016 | 111.48 | 111.48 | 110.41 | 110.80 | 21,022,458 | +2.90(+2.68%) |
Jun 23, 2016 | 108.21 | 108.79 | 107.78 | 107.90 | 11,060,388 | -1.25(-1.14%) |
Jun 22, 2016 | 108.94 | 109.34 | 108.74 | 109.15 | 7,075,295 | +0.18(+0.17%) |
Jun 21, 2016 | 109.58 | 109.82 | 108.91 | 108.97 | 7,359,608 | -0.51(-0.46%) |
Jun 20, 2016 | 109.54 | 109.80 | 109.36 | 109.48 | 9,026,452 | -1.18(-1.07%) |
Jun 17, 2016 | 111.14 | 111.20 | 110.38 | 110.66 | 10,403,807 | -0.69(-0.62%) |
Jun 16, 2016 | 111.58 | 112.25 | 111.13 | 111.36 | 12,711,067 | +0.54(+0.49%) |
Jun 15, 2016 | 110.59 | 111.17 | 110.42 | 110.82 | 9,745,308 | +0.42(+0.38%) |
Jun 14, 2016 | 111.14 | 111.16 | 110.34 | 110.39 | 11,043,316 | -0.08(-0.07%) |
Jun 13, 2016 | 110.24 | 110.48 | 109.98 | 110.47 | 9,422,209 | +0.49(+0.45%) |
Jun 10, 2016 | 109.99 | 110.43 | 109.56 | 109.98 | 8,559,182 | +0.53(+0.48%) |
Jun 09, 2016 | 109.61 | 109.79 | 109.29 | 109.45 | 8,357,822 | +0.70(+0.65%) |
Jun 08, 2016 | 108.43 | 108.88 | 108.30 | 108.75 | 6,510,299 | +0.58(+0.54%) |
Jun 07, 2016 | 108.24 | 108.52 | 108.16 | 108.17 | 5,735,309 | +0.26(+0.24%) |
Jun 06, 2016 | 108.35 | 108.44 | 107.80 | 107.91 | 9,281,156 | -0.81(-0.74%) |
Jun 03, 2016 | 108.42 | 108.72 | 108.21 | 108.72 | 13,574,463 | +1.53(+1.42%) |
Jun 02, 2016 | 106.82 | 107.46 | 106.79 | 107.19 | 7,151,094 | +0.77(+0.72%) |