Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 114.18 | 114.38 | 113.11 | 113.91 | 597,582 | -0.58(-0.51%) |
Aug 30, 2016 | 114.55 | 114.94 | 114.09 | 114.49 | 407,400 | -0.09(-0.08%) |
Aug 29, 2016 | 113.29 | 114.95 | 113.21 | 114.58 | 622,114 | +1.41(+1.25%) |
Aug 26, 2016 | 112.64 | 114.16 | 112.48 | 113.17 | 939,125 | +0.52(+0.46%) |
Aug 25, 2016 | 113.02 | 114.07 | 112.44 | 112.65 | 1,004,838 | -0.75(-0.66%) |
Aug 24, 2016 | 114.81 | 115.36 | 113.12 | 113.40 | 713,769 | -1.46(-1.27%) |
Aug 23, 2016 | 115.36 | 115.54 | 114.85 | 114.86 | 516,334 | -0.30(-0.26%) |
Aug 22, 2016 | 114.92 | 115.40 | 114.32 | 115.16 | 544,176 | +0.32(+0.28%) |
Aug 19, 2016 | 114.93 | 115.14 | 114.45 | 114.84 | 594,967 | -0.55(-0.48%) |
Aug 18, 2016 | 115.04 | 115.66 | 114.84 | 115.39 | 623,980 | +0.39(+0.34%) |
Aug 17, 2016 | 115.75 | 116.43 | 114.72 | 115.00 | 975,345 | -0.54(-0.47%) |
Aug 16, 2016 | 116.18 | 116.50 | 114.95 | 115.54 | 792,134 | -0.73(-0.63%) |
Aug 15, 2016 | 116.90 | 117.12 | 116.15 | 116.27 | 482,622 | -0.23(-0.20%) |
Aug 12, 2016 | 116.80 | 117.25 | 116.36 | 116.50 | 737,365 | -0.77(-0.66%) |
Aug 11, 2016 | 116.69 | 117.34 | 116.69 | 117.28 | 525,808 | +0.69(+0.59%) |
Aug 10, 2016 | 116.25 | 116.67 | 115.64 | 116.59 | 420,662 | +0.15(+0.13%) |
Aug 09, 2016 | 116.24 | 116.73 | 115.78 | 116.44 | 571,512 | +0.52(+0.44%) |
Aug 08, 2016 | 117.13 | 117.35 | 115.75 | 115.92 | 952,746 | -1.17(-1.00%) |
Aug 05, 2016 | 116.87 | 117.56 | 116.62 | 117.09 | 931,200 | +0.56(+0.48%) |
Aug 04, 2016 | 116.83 | 117.14 | 116.11 | 116.54 | 1,119,120 | -0.03(-0.03%) |
Aug 03, 2016 | 115.63 | 117.01 | 115.62 | 116.57 | 862,681 | +0.62(+0.54%) |
Aug 02, 2016 | 116.20 | 116.35 | 114.80 | 115.95 | 1,336,955 | -0.21(-0.18%) |
Aug 01, 2016 | 116.35 | 116.82 | 115.63 | 116.16 | 1,133,376 | +0.06(+0.05%) |
Jul 29, 2016 | 115.04 | 116.16 | 114.78 | 116.10 | 973,930 | +0.87(+0.76%) |
Jul 28, 2016 | 114.47 | 115.70 | 113.78 | 115.22 | 797,076 | +0.76(+0.66%) |
Jul 27, 2016 | 114.81 | 116.30 | 112.22 | 114.47 | 1,588,579 | -0.33(-0.29%) |
Jul 26, 2016 | 114.16 | 114.86 | 113.85 | 114.80 | 1,044,556 | +0.13(+0.12%) |
Jul 25, 2016 | 115.42 | 115.46 | 114.41 | 114.67 | 789,165 | -0.82(-0.71%) |
Jul 22, 2016 | 114.94 | 115.61 | 114.89 | 115.48 | 616,914 | +0.78(+0.68%) |
Jul 21, 2016 | 114.72 | 115.85 | 114.32 | 114.70 | 863,311 | -0.20(-0.17%) |
Jul 20, 2016 | 113.95 | 115.32 | 113.56 | 114.90 | 1,360,467 | +1.10(+0.96%) |
Jul 19, 2016 | 113.47 | 114.23 | 113.29 | 113.80 | 1,322,464 | +0.32(+0.28%) |
Jul 18, 2016 | 113.23 | 113.94 | 112.86 | 113.48 | 601,655 | +0.19(+0.17%) |
Jul 15, 2016 | 113.61 | 113.69 | 113.11 | 113.29 | 538,631 | -0.11(-0.10%) |
Jul 14, 2016 | 113.45 | 113.61 | 113.03 | 113.40 | 887,180 | +0.35(+0.31%) |
Jul 13, 2016 | 113.93 | 114.37 | 113.04 | 113.05 | 852,039 | -0.29(-0.26%) |
Jul 12, 2016 | 113.35 | 113.78 | 113.03 | 113.34 | 936,882 | +0.58(+0.52%) |
Jul 11, 2016 | 112.81 | 113.49 | 112.33 | 112.76 | 792,770 | +0.21(+0.18%) |
Jul 08, 2016 | 110.47 | 112.83 | 110.22 | 112.55 | 1,528,547 | +2.77(+2.52%) |
Jul 07, 2016 | 109.97 | 110.62 | 109.65 | 109.78 | 1,181,284 | +0.00(+0.00%) |
Jul 06, 2016 | 108.62 | 109.97 | 108.36 | 109.78 | 963,886 | +1.03(+0.95%) |
Jul 05, 2016 | 108.61 | 109.00 | 108.08 | 108.75 | 654,167 | -0.47(-0.43%) |
Jul 01, 2016 | 108.54 | 109.22 | 109.22 | 109.22 | 1,173,495 | +0.85(+0.78%) |
Jun 30, 2016 | 107.90 | 108.61 | 106.72 | 108.37 | 1,693,310 | +0.74(+0.69%) |
Jun 29, 2016 | 106.25 | 108.28 | 106.19 | 107.63 | 1,239,138 | +2.42(+2.30%) |
Jun 28, 2016 | 105.47 | 105.69 | 104.58 | 105.21 | 1,552,019 | +0.78(+0.75%) |
Jun 27, 2016 | 107.68 | 108.34 | 103.59 | 104.42 | 2,284,844 | -3.40(-3.16%) |
Jun 24, 2016 | 105.98 | 108.26 | 104.97 | 107.83 | 2,157,496 | -1.30(-1.19%) |
Jun 23, 2016 | 108.61 | 109.47 | 108.38 | 109.12 | 1,248,761 | +1.18(+1.09%) |
Jun 22, 2016 | 106.95 | 108.58 | 106.32 | 107.94 | 1,231,613 | +1.27(+1.19%) |
Jun 21, 2016 | 106.08 | 107.18 | 105.75 | 106.67 | 938,623 | +0.60(+0.56%) |
Jun 20, 2016 | 106.69 | 107.44 | 105.60 | 106.07 | 2,121,883 | +1.51(+1.44%) |
Jun 17, 2016 | 105.73 | 106.06 | 104.05 | 104.57 | 1,102,315 | -1.37(-1.30%) |
Jun 16, 2016 | 104.33 | 106.03 | 103.98 | 105.94 | 941,573 | +0.80(+0.76%) |
Jun 15, 2016 | 106.55 | 106.84 | 105.03 | 105.14 | 866,206 | -1.16(-1.09%) |
Jun 14, 2016 | 105.72 | 106.90 | 105.72 | 106.31 | 1,154,283 | +0.21(+0.20%) |
Jun 13, 2016 | 107.71 | 108.25 | 105.95 | 106.10 | 1,394,322 | -2.30(-2.12%) |
Jun 10, 2016 | 108.37 | 109.12 | 107.84 | 108.39 | 921,932 | -0.74(-0.68%) |
Jun 09, 2016 | 109.28 | 109.80 | 108.52 | 109.13 | 571,144 | -0.24(-0.22%) |
Jun 08, 2016 | 107.85 | 109.39 | 107.55 | 109.38 | 1,214,879 | +1.58(+1.47%) |
Jun 07, 2016 | 108.06 | 108.31 | 107.10 | 107.79 | 992,189 | -0.33(-0.31%) |
Jun 06, 2016 | 106.90 | 108.17 | 106.25 | 108.13 | 1,066,894 | +0.90(+0.84%) |
Jun 03, 2016 | 107.95 | 107.95 | 106.14 | 107.23 | 978,063 | -0.55(-0.51%) |
Jun 02, 2016 | 106.66 | 107.79 | 106.05 | 107.78 | 1,135,152 | +1.10(+1.03%) |