Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 129.75 | 130.55 | 127.07 | 128.05 | 5,082,777 | -2.54(-1.95%) |
Aug 30, 2016 | 131.28 | 132.85 | 129.70 | 130.59 | 2,299,278 | -0.24(-0.19%) |
Aug 29, 2016 | 129.16 | 131.15 | 128.81 | 130.83 | 2,174,505 | +1.18(+0.91%) |
Aug 26, 2016 | 129.75 | 131.65 | 128.60 | 129.65 | 2,821,337 | +0.28(+0.22%) |
Aug 25, 2016 | 129.23 | 129.96 | 128.12 | 129.37 | 3,655,771 | +0.24(+0.19%) |
Aug 24, 2016 | 129.13 | 131.15 | 128.88 | 129.13 | 3,376,013 | -1.36(-1.04%) |
Aug 23, 2016 | 127.35 | 131.15 | 127.35 | 130.48 | 3,163,708 | +2.12(+1.65%) |
Aug 22, 2016 | 128.71 | 129.51 | 127.37 | 128.36 | 3,764,466 | -2.65(-2.02%) |
Aug 19, 2016 | 130.97 | 131.35 | 129.86 | 131.01 | 3,099,491 | -0.91(-0.69%) |
Aug 18, 2016 | 129.23 | 131.95 | 128.88 | 131.91 | 3,595,439 | +3.65(+2.85%) |
Aug 17, 2016 | 127.63 | 128.36 | 126.03 | 128.26 | 4,280,834 | +0.21(+0.16%) |
Aug 16, 2016 | 127.87 | 128.78 | 126.06 | 128.05 | 3,820,018 | -0.07(-0.05%) |
Aug 15, 2016 | 126.55 | 128.60 | 126.22 | 128.12 | 2,684,588 | +2.54(+2.02%) |
Aug 12, 2016 | 125.44 | 126.17 | 124.39 | 125.58 | 2,649,436 | +1.05(+0.84%) |
Aug 11, 2016 | 122.51 | 125.61 | 121.89 | 124.53 | 4,247,425 | +3.24(+2.67%) |
Aug 10, 2016 | 123.28 | 124.53 | 121.09 | 121.30 | 3,549,906 | -1.60(-1.30%) |
Aug 09, 2016 | 124.78 | 125.09 | 122.37 | 122.90 | 5,772,036 | -1.60(-1.29%) |
Aug 08, 2016 | 123.25 | 126.55 | 123.07 | 124.50 | 5,820,860 | +2.51(+2.05%) |
Aug 05, 2016 | 120.98 | 122.31 | 119.38 | 121.99 | 3,687,854 | +1.81(+1.51%) |
Aug 04, 2016 | 118.51 | 122.23 | 118.34 | 120.18 | 3,941,810 | +0.80(+0.67%) |
Aug 03, 2016 | 115.17 | 119.50 | 114.32 | 119.38 | 5,759,947 | +4.59(+4.00%) |
Aug 02, 2016 | 115.80 | 116.28 | 112.11 | 114.79 | 5,033,241 | +0.77(+0.67%) |
Aug 01, 2016 | 117.75 | 117.99 | 113.71 | 114.02 | 4,872,542 | -5.19(-4.35%) |
Jul 29, 2016 | 114.37 | 119.31 | 114.13 | 119.21 | 4,140,136 | +3.03(+2.61%) |
Jul 28, 2016 | 115.48 | 117.15 | 115.08 | 116.18 | 4,098,779 | +0.56(+0.48%) |
Jul 27, 2016 | 118.13 | 120.18 | 114.72 | 115.62 | 6,551,148 | -2.44(-2.06%) |
Jul 26, 2016 | 114.96 | 118.23 | 114.61 | 118.06 | 4,981,934 | +2.12(+1.83%) |
Jul 25, 2016 | 117.54 | 117.92 | 114.93 | 115.94 | 4,839,318 | -3.03(-2.55%) |
Jul 22, 2016 | 119.28 | 119.69 | 117.85 | 118.96 | 2,847,035 | +0.24(+0.21%) |
Jul 21, 2016 | 120.74 | 122.90 | 118.44 | 118.72 | 5,581,094 | -2.02(-1.67%) |
Jul 20, 2016 | 119.28 | 121.64 | 117.61 | 120.74 | 3,617,916 | +0.07(+0.06%) |
Jul 19, 2016 | 121.78 | 121.78 | 120.08 | 120.67 | 2,104,329 | -1.22(-1.00%) |
Jul 18, 2016 | 120.29 | 122.03 | 119.38 | 121.89 | 2,593,553 | +0.63(+0.52%) |
Jul 15, 2016 | 122.83 | 123.21 | 120.77 | 121.26 | 2,543,497 | -0.77(-0.63%) |
Jul 14, 2016 | 123.49 | 124.22 | 121.64 | 122.03 | 2,857,497 | -0.17(-0.14%) |
Jul 13, 2016 | 124.08 | 125.56 | 120.29 | 122.20 | 3,702,539 | -2.61(-2.09%) |
Jul 12, 2016 | 122.34 | 126.03 | 121.78 | 124.81 | 4,689,025 | +5.78(+4.85%) |
Jul 11, 2016 | 120.53 | 121.12 | 118.82 | 119.03 | 2,359,660 | -0.35(-0.29%) |
Jul 08, 2016 | 119.03 | 120.04 | 117.40 | 119.38 | 2,821,651 | +1.98(+1.69%) |
Jul 07, 2016 | 121.30 | 122.37 | 116.35 | 117.40 | 4,652,390 | -2.05(-1.72%) |
Jul 06, 2016 | 117.68 | 119.52 | 116.25 | 119.45 | 3,115,998 | +0.83(+0.70%) |
Jul 05, 2016 | 120.56 | 120.91 | 116.60 | 118.62 | 4,691,412 | -4.59(-3.73%) |
Jul 01, 2016 | 121.40 | 123.21 | 123.21 | 123.21 | 2,995,085 | +2.05(+1.70%) |
Jun 30, 2016 | 121.05 | 121.92 | 119.38 | 121.16 | 3,728,454 | -1.15(-0.94%) |
Jun 29, 2016 | 121.12 | 123.17 | 120.32 | 122.31 | 4,930,160 | +2.79(+2.33%) |
Jun 28, 2016 | 117.05 | 120.11 | 117.05 | 119.52 | 4,051,437 | +5.29(+4.63%) |
Jun 27, 2016 | 119.21 | 119.24 | 112.80 | 114.23 | 7,054,086 | -6.30(-5.23%) |
Jun 24, 2016 | 120.56 | 123.52 | 120.01 | 120.53 | 7,537,705 | -6.86(-5.38%) |
Jun 23, 2016 | 126.59 | 127.39 | 125.72 | 127.39 | 2,378,955 | +2.33(+1.86%) |
Jun 22, 2016 | 126.93 | 126.93 | 124.18 | 125.05 | 3,076,075 | -1.08(-0.86%) |
Jun 21, 2016 | 123.56 | 126.66 | 122.65 | 126.13 | 2,742,299 | +2.02(+1.63%) |
Jun 20, 2016 | 124.64 | 125.44 | 123.14 | 124.11 | 3,623,303 | +2.23(+1.83%) |
Jun 17, 2016 | 122.48 | 123.04 | 120.32 | 121.89 | 4,787,547 | +3.28(+2.77%) |
Jun 16, 2016 | 118.92 | 119.61 | 116.14 | 118.61 | 6,689,307 | -3.13(-2.57%) |
Jun 15, 2016 | 120.65 | 123.99 | 119.68 | 121.73 | 4,397,060 | +0.21(+0.17%) |
Jun 14, 2016 | 120.90 | 123.08 | 118.85 | 121.52 | 4,329,235 | +0.17(+0.14%) |
Jun 13, 2016 | 120.79 | 123.61 | 120.17 | 121.35 | 4,069,860 | -0.97(-0.80%) |
Jun 10, 2016 | 128.40 | 126.87 | 121.97 | 122.32 | 5,536,467 | -6.08(-4.73%) |
Jun 09, 2016 | 127.08 | 129.02 | 126.52 | 128.40 | 3,059,096 | -0.83(-0.64%) |
Jun 08, 2016 | 131.59 | 132.95 | 128.95 | 129.23 | 4,534,774 | -1.01(-0.77%) |
Jun 07, 2016 | 127.64 | 130.83 | 127.36 | 130.24 | 3,778,693 | +3.30(+2.60%) |
Jun 06, 2016 | 125.34 | 127.18 | 123.95 | 126.94 | 3,355,847 | +3.33(+2.70%) |
Jun 03, 2016 | 125.24 | 126.04 | 122.51 | 123.61 | 2,992,037 | -1.49(-1.19%) |
Jun 02, 2016 | 122.56 | 125.13 | 122.18 | 125.10 | 3,289,547 | +0.38(+0.31%) |