Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.19 | 121.37 | 120.04 | 120.63 | 395,297 | -0.61(-0.50%) |
Aug 30, 2016 | 121.23 | 121.41 | 120.94 | 121.24 | 169,532 | +0.90(+0.75%) |
Aug 29, 2016 | 120.02 | 120.44 | 120.01 | 120.34 | 205,622 | +1.72(+1.45%) |
Aug 26, 2016 | 118.27 | 119.31 | 117.97 | 118.62 | 405,456 | -1.67(-1.39%) |
Aug 25, 2016 | 120.76 | 120.96 | 120.21 | 120.29 | 354,024 | -0.61(-0.50%) |
Aug 24, 2016 | 121.58 | 121.77 | 120.73 | 120.90 | 368,506 | +1.10(+0.92%) |
Aug 23, 2016 | 120.27 | 120.40 | 119.80 | 119.80 | 169,869 | -0.78(-0.65%) |
Aug 22, 2016 | 120.31 | 120.76 | 120.20 | 120.58 | 332,242 | +0.96(+0.80%) |
Aug 19, 2016 | 119.47 | 119.85 | 119.40 | 119.62 | 356,789 | +0.68(+0.57%) |
Aug 18, 2016 | 118.25 | 119.16 | 118.25 | 118.94 | 775,204 | -0.26(-0.22%) |
Aug 17, 2016 | 118.53 | 119.22 | 118.52 | 119.20 | 536,890 | +1.92(+1.64%) |
Aug 16, 2016 | 117.00 | 117.71 | 116.80 | 117.28 | 221,619 | -0.30(-0.26%) |
Aug 15, 2016 | 117.50 | 117.89 | 117.50 | 117.58 | 120,149 | -0.21(-0.18%) |
Aug 12, 2016 | 117.57 | 118.18 | 117.47 | 117.79 | 239,904 | +0.02(+0.02%) |
Aug 11, 2016 | 117.23 | 117.94 | 117.12 | 117.77 | 264,717 | +0.82(+0.70%) |
Aug 10, 2016 | 117.01 | 117.35 | 116.90 | 116.95 | 191,364 | -0.47(-0.40%) |
Aug 09, 2016 | 117.43 | 117.50 | 116.69 | 117.42 | 342,127 | +0.01(+0.01%) |
Aug 08, 2016 | 118.13 | 118.52 | 117.29 | 117.41 | 667,929 | +1.45(+1.25%) |
Aug 05, 2016 | 115.84 | 116.23 | 115.41 | 115.96 | 602,922 | +3.65(+3.25%) |
Aug 04, 2016 | 112.27 | 112.48 | 111.31 | 112.31 | 907,307 | +2.24(+2.04%) |
Aug 03, 2016 | 109.80 | 110.08 | 109.37 | 110.07 | 357,961 | +0.10(+0.09%) |
Aug 02, 2016 | 110.34 | 110.73 | 109.08 | 109.97 | 534,738 | -1.26(-1.13%) |
Aug 01, 2016 | 112.12 | 112.20 | 110.98 | 111.23 | 445,102 | -0.37(-0.33%) |
Jul 29, 2016 | 112.42 | 112.79 | 110.88 | 111.60 | 756,521 | +0.84(+0.76%) |
Jul 28, 2016 | 111.22 | 111.32 | 109.90 | 110.76 | 600,033 | +0.19(+0.17%) |
Jul 27, 2016 | 111.41 | 111.46 | 110.07 | 110.57 | 384,790 | +0.97(+0.89%) |
Jul 26, 2016 | 109.24 | 109.77 | 109.17 | 109.60 | 198,180 | -0.08(-0.07%) |
Jul 25, 2016 | 109.90 | 110.14 | 109.62 | 109.68 | 205,321 | +0.00(+0.00%) |
Jul 22, 2016 | 109.62 | 109.88 | 109.50 | 109.68 | 206,064 | +0.82(+0.75%) |
Jul 21, 2016 | 109.16 | 109.48 | 108.67 | 108.86 | 292,852 | -0.44(-0.40%) |
Jul 20, 2016 | 108.90 | 109.40 | 108.72 | 109.30 | 192,901 | +0.74(+0.68%) |
Jul 19, 2016 | 108.68 | 108.70 | 108.13 | 108.56 | 220,506 | -0.45(-0.41%) |
Jul 18, 2016 | 108.68 | 109.18 | 108.55 | 109.01 | 233,866 | +0.19(+0.17%) |
Jul 15, 2016 | 108.94 | 109.14 | 108.54 | 108.82 | 351,346 | +0.84(+0.78%) |
Jul 14, 2016 | 108.39 | 108.41 | 107.82 | 107.98 | 296,793 | +0.12(+0.11%) |
Jul 13, 2016 | 108.10 | 108.49 | 107.26 | 107.86 | 537,172 | +1.32(+1.24%) |
Jul 12, 2016 | 106.75 | 107.28 | 106.51 | 106.54 | 456,709 | +0.88(+0.83%) |
Jul 11, 2016 | 104.92 | 105.88 | 104.84 | 105.66 | 679,308 | +3.59(+3.52%) |
Jul 08, 2016 | 101.21 | 102.16 | 100.59 | 102.07 | 372,792 | +1.48(+1.47%) |
Jul 07, 2016 | 100.47 | 100.84 | 100.05 | 100.59 | 423,269 | +0.81(+0.81%) |
Jul 06, 2016 | 99.36 | 99.85 | 98.48 | 99.78 | 423,935 | +0.60(+0.60%) |
Jul 05, 2016 | 99.63 | 99.68 | 98.90 | 99.18 | 501,521 | -0.46(-0.46%) |
Jul 01, 2016 | 99.58 | 99.64 | 99.64 | 99.64 | 515,100 | -0.35(-0.35%) |
Jun 30, 2016 | 99.86 | 99.99 | 98.81 | 99.99 | 1,269,624 | -1.53(-1.51%) |
Jun 29, 2016 | 100.61 | 101.81 | 100.46 | 101.52 | 484,071 | +1.67(+1.67%) |
Jun 28, 2016 | 98.96 | 99.94 | 98.39 | 99.85 | 966,820 | -0.41(-0.41%) |
Jun 27, 2016 | 101.18 | 101.18 | 99.30 | 100.26 | 695,005 | -3.70(-3.56%) |
Jun 24, 2016 | 104.13 | 105.18 | 103.05 | 103.96 | 783,680 | -5.99(-5.45%) |
Jun 23, 2016 | 109.68 | 110.00 | 109.13 | 109.95 | 577,048 | +3.45(+3.24%) |
Jun 22, 2016 | 107.01 | 107.55 | 106.42 | 106.50 | 881,176 | -0.62(-0.58%) |
Jun 21, 2016 | 107.30 | 107.66 | 107.00 | 107.12 | 568,139 | +1.32(+1.25%) |
Jun 20, 2016 | 106.71 | 107.05 | 105.63 | 105.80 | 567,924 | +2.56(+2.48%) |
Jun 17, 2016 | 103.26 | 103.56 | 102.48 | 103.24 | 395,135 | +1.25(+1.23%) |
Jun 16, 2016 | 101.01 | 102.12 | 100.58 | 101.99 | 305,896 | -0.49(-0.48%) |
Jun 15, 2016 | 102.64 | 103.24 | 102.27 | 102.48 | 415,151 | +1.40(+1.39%) |
Jun 14, 2016 | 101.17 | 101.55 | 100.23 | 101.08 | 375,818 | -0.61(-0.60%) |
Jun 13, 2016 | 102.26 | 102.70 | 101.49 | 101.69 | 310,023 | -1.51(-1.46%) |
Jun 10, 2016 | 103.65 | 103.76 | 102.75 | 103.20 | 316,670 | -1.30(-1.24%) |
Jun 09, 2016 | 104.50 | 104.71 | 104.15 | 104.50 | 283,322 | -1.15(-1.09%) |
Jun 08, 2016 | 105.56 | 105.80 | 105.29 | 105.65 | 217,898 | +0.16(+0.15%) |
Jun 07, 2016 | 105.62 | 105.80 | 105.41 | 105.49 | 349,453 | -0.05(-0.05%) |
Jun 06, 2016 | 105.62 | 105.84 | 105.10 | 105.54 | 559,810 | +2.04(+1.97%) |
Jun 03, 2016 | 103.69 | 104.07 | 102.77 | 103.50 | 449,850 | -0.32(-0.31%) |
Jun 02, 2016 | 103.40 | 103.99 | 103.21 | 103.82 | 301,034 | +0.49(+0.47%) |