Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 110.50 | 112.12 | 110.28 | 112.09 | 2,468,933 | +1.60(+1.45%) |
Aug 30, 2016 | 111.85 | 111.67 | 110.06 | 110.48 | 905,240 | -1.37(-1.22%) |
Aug 29, 2016 | 110.20 | 112.20 | 110.14 | 111.85 | 1,228,131 | +1.98(+1.81%) |
Aug 26, 2016 | 111.38 | 111.82 | 109.46 | 109.87 | 1,762,950 | -1.59(-1.43%) |
Aug 25, 2016 | 112.32 | 113.00 | 111.21 | 111.45 | 1,675,148 | -1.02(-0.91%) |
Aug 24, 2016 | 113.54 | 113.68 | 110.94 | 112.47 | 2,344,609 | -1.07(-0.94%) |
Aug 23, 2016 | 118.42 | 118.42 | 112.69 | 113.54 | 6,808,765 | -9.96(-8.06%) |
Aug 22, 2016 | 122.40 | 123.50 | 121.87 | 123.50 | 2,286,456 | +1.28(+1.05%) |
Aug 19, 2016 | 121.83 | 122.42 | 120.85 | 122.22 | 1,686,682 | +0.19(+0.16%) |
Aug 18, 2016 | 120.95 | 122.35 | 120.41 | 122.03 | 1,042,017 | +0.86(+0.71%) |
Aug 17, 2016 | 120.16 | 121.23 | 119.83 | 121.17 | 1,215,557 | +1.53(+1.28%) |
Aug 16, 2016 | 119.90 | 120.17 | 119.23 | 119.64 | 1,086,579 | -0.57(-0.47%) |
Aug 15, 2016 | 120.43 | 120.92 | 119.66 | 120.21 | 1,164,343 | -0.61(-0.50%) |
Aug 12, 2016 | 120.96 | 121.23 | 120.58 | 120.81 | 1,064,252 | -0.02(-0.02%) |
Aug 11, 2016 | 122.09 | 122.09 | 120.24 | 120.84 | 1,236,317 | -0.89(-0.73%) |
Aug 10, 2016 | 120.88 | 121.92 | 120.88 | 121.73 | 685,167 | +0.67(+0.56%) |
Aug 09, 2016 | 121.21 | 121.69 | 120.76 | 121.06 | 1,171,665 | -0.46(-0.38%) |
Aug 08, 2016 | 122.14 | 122.22 | 120.90 | 121.52 | 1,110,679 | -0.60(-0.49%) |
Aug 05, 2016 | 123.22 | 123.75 | 121.46 | 122.11 | 1,223,295 | -0.76(-0.62%) |
Aug 04, 2016 | 120.67 | 122.98 | 120.67 | 122.88 | 1,446,866 | +2.70(+2.24%) |
Aug 03, 2016 | 121.70 | 121.74 | 119.56 | 120.18 | 1,167,101 | -1.42(-1.17%) |
Aug 02, 2016 | 120.91 | 121.62 | 120.09 | 121.60 | 1,088,980 | +0.24(+0.19%) |
Aug 01, 2016 | 121.27 | 121.63 | 120.39 | 121.37 | 827,029 | +0.09(+0.08%) |
Jul 29, 2016 | 119.82 | 121.53 | 119.82 | 121.27 | 1,268,167 | +1.42(+1.19%) |
Jul 28, 2016 | 119.08 | 120.16 | 118.70 | 119.85 | 1,337,457 | +0.48(+0.40%) |
Jul 27, 2016 | 120.05 | 120.51 | 118.20 | 119.37 | 1,147,995 | -0.77(-0.64%) |
Jul 26, 2016 | 121.89 | 121.91 | 120.01 | 120.14 | 1,155,138 | -1.57(-1.29%) |
Jul 25, 2016 | 120.48 | 121.71 | 120.48 | 121.71 | 1,246,631 | +1.38(+1.14%) |
Jul 22, 2016 | 120.10 | 120.64 | 119.97 | 120.34 | 748,154 | +0.18(+0.15%) |
Jul 21, 2016 | 120.04 | 120.19 | 119.48 | 120.16 | 627,099 | +0.28(+0.23%) |
Jul 20, 2016 | 120.37 | 120.37 | 119.61 | 119.88 | 713,912 | -0.35(-0.29%) |
Jul 19, 2016 | 119.77 | 120.36 | 119.23 | 120.23 | 586,030 | +0.07(+0.06%) |
Jul 18, 2016 | 120.30 | 120.56 | 119.29 | 120.16 | 949,384 | -0.02(-0.01%) |
Jul 15, 2016 | 119.56 | 120.74 | 119.08 | 120.17 | 1,503,166 | +0.99(+0.83%) |
Jul 14, 2016 | 120.05 | 120.60 | 118.69 | 119.18 | 1,834,655 | -0.93(-0.77%) |
Jul 13, 2016 | 119.77 | 120.20 | 119.53 | 120.11 | 856,787 | +0.65(+0.54%) |
Jul 12, 2016 | 120.49 | 120.60 | 119.28 | 119.46 | 1,312,487 | -1.09(-0.91%) |
Jul 11, 2016 | 121.08 | 121.15 | 120.31 | 120.56 | 1,577,104 | -0.65(-0.54%) |
Jul 08, 2016 | 120.78 | 121.52 | 120.53 | 121.21 | 1,123,296 | +0.68(+0.57%) |
Jul 07, 2016 | 121.04 | 121.70 | 120.09 | 120.53 | 938,881 | +0.13(+0.10%) |
Jul 06, 2016 | 119.69 | 120.64 | 119.64 | 120.40 | 1,790,661 | +0.72(+0.60%) |
Jul 05, 2016 | 119.29 | 120.78 | 119.29 | 119.67 | 1,231,863 | +0.38(+0.32%) |
Jul 01, 2016 | 120.16 | 119.29 | 119.29 | 119.29 | 1,210,047 | -0.60(-0.50%) |
Jun 30, 2016 | 117.05 | 120.05 | 117.01 | 119.89 | 2,067,904 | +2.60(+2.21%) |
Jun 29, 2016 | 116.23 | 117.42 | 115.87 | 117.30 | 1,421,346 | +1.68(+1.45%) |
Jun 28, 2016 | 115.90 | 115.98 | 114.47 | 115.62 | 1,262,578 | +0.18(+0.16%) |
Jun 27, 2016 | 114.05 | 115.57 | 113.70 | 115.44 | 1,478,443 | +1.12(+0.98%) |
Jun 24, 2016 | 113.29 | 115.25 | 113.10 | 114.33 | 1,874,829 | -0.97(-0.84%) |
Jun 23, 2016 | 115.48 | 115.96 | 114.49 | 115.29 | 1,513,791 | -0.42(-0.36%) |
Jun 22, 2016 | 115.62 | 115.79 | 114.80 | 115.71 | 1,471,152 | +0.86(+0.75%) |
Jun 21, 2016 | 114.44 | 115.33 | 113.73 | 114.85 | 1,531,281 | +0.66(+0.58%) |
Jun 20, 2016 | 114.05 | 115.03 | 114.05 | 114.19 | 1,264,798 | +0.35(+0.30%) |
Jun 17, 2016 | 114.47 | 114.53 | 113.06 | 113.85 | 1,282,936 | -0.53(-0.47%) |
Jun 16, 2016 | 112.89 | 114.72 | 112.53 | 114.38 | 1,328,129 | +1.48(+1.31%) |
Jun 15, 2016 | 113.70 | 114.18 | 112.63 | 112.90 | 1,534,628 | -0.44(-0.39%) |
Jun 14, 2016 | 113.85 | 114.46 | 112.51 | 113.34 | 1,920,559 | -0.11(-0.10%) |
Jun 13, 2016 | 113.28 | 114.54 | 112.69 | 113.45 | 1,719,636 | -0.02(-0.01%) |
Jun 10, 2016 | 111.99 | 114.62 | 111.99 | 113.47 | 3,489,872 | +0.79(+0.70%) |
Jun 09, 2016 | 109.35 | 113.14 | 109.35 | 112.67 | 4,679,849 | +8.28(+7.93%) |
Jun 08, 2016 | 104.26 | 104.83 | 103.56 | 104.40 | 1,846,197 | +0.14(+0.14%) |
Jun 07, 2016 | 103.74 | 104.79 | 103.61 | 104.26 | 858,056 | +0.47(+0.45%) |
Jun 06, 2016 | 103.62 | 104.09 | 103.19 | 103.78 | 721,686 | +0.17(+0.16%) |
Jun 03, 2016 | 102.67 | 103.78 | 102.42 | 103.62 | 570,432 | +1.04(+1.01%) |
Jun 02, 2016 | 101.60 | 102.58 | 101.47 | 102.58 | 838,677 | +0.53(+0.52%) |