Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.13 | 121.77 | 120.31 | 120.94 | 334,702 | -0.90(-0.74%) |
Aug 30, 2016 | 123.31 | 123.49 | 121.13 | 121.84 | 258,185 | -1.13(-0.92%) |
Aug 29, 2016 | 121.50 | 123.04 | 121.42 | 122.97 | 176,149 | +1.78(+1.47%) |
Aug 26, 2016 | 124.00 | 124.59 | 120.78 | 121.19 | 431,917 | -2.61(-2.11%) |
Aug 25, 2016 | 123.91 | 125.12 | 123.22 | 123.80 | 415,293 | -0.42(-0.34%) |
Aug 24, 2016 | 122.81 | 124.51 | 122.81 | 124.22 | 350,676 | +0.83(+0.68%) |
Aug 23, 2016 | 123.93 | 124.00 | 123.36 | 123.39 | 217,285 | -0.12(-0.09%) |
Aug 22, 2016 | 122.19 | 123.56 | 121.73 | 123.50 | 186,845 | +0.33(+0.27%) |
Aug 19, 2016 | 120.82 | 123.65 | 120.20 | 123.17 | 299,554 | +2.00(+1.65%) |
Aug 18, 2016 | 121.69 | 122.37 | 120.57 | 121.17 | 364,398 | +0.16(+0.13%) |
Aug 17, 2016 | 121.52 | 122.72 | 120.01 | 121.01 | 436,264 | -0.74(-0.61%) |
Aug 16, 2016 | 122.94 | 123.37 | 121.25 | 121.75 | 336,403 | -1.07(-0.87%) |
Aug 15, 2016 | 122.88 | 124.00 | 122.29 | 122.82 | 212,278 | +0.17(+0.14%) |
Aug 12, 2016 | 124.95 | 125.83 | 122.52 | 122.65 | 268,735 | -2.79(-2.22%) |
Aug 11, 2016 | 125.00 | 126.56 | 123.90 | 125.44 | 454,443 | +0.76(+0.61%) |
Aug 10, 2016 | 122.27 | 125.37 | 122.27 | 124.67 | 577,512 | +2.62(+2.14%) |
Aug 09, 2016 | 122.30 | 123.40 | 116.11 | 122.06 | 897,269 | -1.70(-1.37%) |
Aug 08, 2016 | 123.90 | 125.72 | 122.84 | 123.76 | 290,426 | +0.36(+0.29%) |
Aug 05, 2016 | 122.98 | 124.03 | 122.20 | 123.39 | 269,435 | +0.41(+0.33%) |
Aug 04, 2016 | 122.89 | 124.28 | 122.03 | 122.98 | 242,981 | +0.15(+0.13%) |
Aug 03, 2016 | 122.21 | 123.54 | 121.96 | 122.83 | 185,782 | +0.22(+0.18%) |
Aug 02, 2016 | 123.29 | 124.14 | 121.46 | 122.61 | 182,580 | -1.08(-0.87%) |
Aug 01, 2016 | 123.20 | 124.71 | 123.20 | 123.69 | 368,101 | -0.07(-0.06%) |
Jul 29, 2016 | 123.01 | 125.17 | 122.95 | 123.76 | 380,403 | +0.18(+0.14%) |
Jul 28, 2016 | 124.13 | 124.67 | 122.37 | 123.58 | 232,912 | -0.62(-0.50%) |
Jul 27, 2016 | 125.93 | 125.93 | 124.00 | 124.20 | 251,052 | -0.89(-0.72%) |
Jul 26, 2016 | 124.57 | 125.92 | 123.56 | 125.09 | 359,235 | +0.52(+0.42%) |
Jul 25, 2016 | 124.29 | 124.60 | 122.83 | 124.57 | 386,168 | -0.42(-0.34%) |
Jul 22, 2016 | 123.91 | 125.28 | 122.92 | 124.99 | 337,571 | +2.00(+1.63%) |
Jul 21, 2016 | 123.06 | 123.89 | 122.11 | 122.99 | 222,709 | -0.13(-0.11%) |
Jul 20, 2016 | 122.10 | 123.57 | 121.90 | 123.12 | 273,400 | +0.71(+0.58%) |
Jul 19, 2016 | 121.53 | 123.08 | 121.39 | 122.41 | 289,550 | -0.33(-0.27%) |
Jul 18, 2016 | 120.41 | 122.77 | 120.36 | 122.75 | 263,038 | +2.27(+1.88%) |
Jul 15, 2016 | 122.73 | 123.47 | 120.15 | 120.47 | 428,921 | -2.25(-1.84%) |
Jul 14, 2016 | 122.64 | 123.47 | 120.91 | 122.73 | 420,363 | +0.68(+0.56%) |
Jul 13, 2016 | 119.81 | 122.88 | 119.12 | 122.05 | 411,961 | +2.24(+1.87%) |
Jul 12, 2016 | 122.88 | 123.57 | 119.43 | 119.81 | 580,566 | -1.83(-1.50%) |
Jul 11, 2016 | 122.98 | 122.98 | 120.78 | 121.64 | 282,612 | +0.97(+0.81%) |
Jul 08, 2016 | 116.66 | 121.15 | 115.94 | 120.67 | 391,240 | +4.73(+4.08%) |
Jul 07, 2016 | 117.19 | 117.70 | 115.74 | 115.94 | 317,171 | -0.11(-0.09%) |
Jul 06, 2016 | 115.40 | 116.17 | 114.08 | 116.05 | 313,583 | +0.03(+0.03%) |
Jul 05, 2016 | 117.67 | 118.67 | 115.40 | 116.01 | 376,615 | -2.79(-2.35%) |
Jul 01, 2016 | 119.50 | 118.81 | 118.81 | 118.81 | 465,744 | -0.32(-0.27%) |
Jun 30, 2016 | 118.69 | 120.11 | 117.19 | 119.12 | 678,661 | +1.63(+1.39%) |
Jun 29, 2016 | 117.36 | 119.39 | 116.78 | 117.50 | 388,696 | +2.28(+1.98%) |
Jun 28, 2016 | 113.20 | 115.77 | 112.56 | 115.21 | 512,199 | +3.86(+3.47%) |
Jun 27, 2016 | 117.63 | 117.63 | 108.87 | 111.35 | 565,864 | -1.61(-1.43%) |
Jun 24, 2016 | 108.93 | 115.86 | 108.81 | 112.97 | 450,898 | -5.09(-4.31%) |
Jun 23, 2016 | 118.94 | 118.94 | 116.79 | 118.05 | 331,885 | +1.30(+1.11%) |
Jun 22, 2016 | 117.93 | 117.93 | 116.05 | 116.75 | 299,003 | -0.32(-0.27%) |
Jun 21, 2016 | 117.14 | 117.94 | 115.73 | 117.07 | 219,845 | -0.13(-0.11%) |
Jun 20, 2016 | 118.10 | 119.67 | 116.97 | 117.20 | 428,145 | +0.60(+0.52%) |
Jun 17, 2016 | 115.80 | 118.85 | 115.80 | 116.60 | 456,856 | +0.85(+0.73%) |
Jun 16, 2016 | 113.19 | 115.78 | 113.19 | 115.75 | 370,347 | +1.20(+1.04%) |
Jun 15, 2016 | 112.41 | 115.93 | 111.03 | 114.56 | 435,136 | +3.22(+2.89%) |
Jun 14, 2016 | 112.12 | 112.55 | 111.19 | 111.34 | 454,403 | -0.70(-0.63%) |
Jun 13, 2016 | 112.02 | 112.73 | 110.36 | 112.04 | 382,100 | -1.57(-1.38%) |
Jun 10, 2016 | 117.96 | 118.39 | 113.06 | 113.61 | 538,730 | -5.69(-4.77%) |
Jun 09, 2016 | 117.08 | 119.63 | 116.53 | 119.29 | 405,779 | +1.35(+1.14%) |
Jun 08, 2016 | 118.48 | 121.10 | 117.75 | 117.94 | 429,277 | +0.21(+0.18%) |
Jun 07, 2016 | 117.14 | 118.00 | 116.14 | 117.73 | 427,496 | +1.45(+1.25%) |
Jun 06, 2016 | 116.58 | 118.10 | 115.63 | 116.28 | 471,006 | +0.70(+0.61%) |
Jun 03, 2016 | 111.89 | 115.88 | 111.89 | 115.58 | 664,064 | +3.80(+3.40%) |
Jun 02, 2016 | 109.72 | 112.09 | 109.54 | 111.78 | 265,632 | +1.38(+1.25%) |