Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 126.33 | 126.33 | 122.88 | 124.84 | 100,971 | +0.51(+0.41%) |
Aug 30, 2016 | 122.14 | 126.03 | 122.14 | 124.34 | 131,866 | +1.91(+1.56%) |
Aug 29, 2016 | 123.55 | 124.06 | 121.09 | 122.43 | 111,936 | -0.72(-0.59%) |
Aug 26, 2016 | 123.39 | 123.53 | 122.48 | 123.15 | 176,032 | -0.01(-0.01%) |
Aug 25, 2016 | 120.79 | 123.25 | 120.79 | 123.16 | 147,836 | +1.82(+1.50%) |
Aug 24, 2016 | 119.55 | 121.94 | 119.30 | 121.35 | 101,014 | +1.30(+1.08%) |
Aug 23, 2016 | 118.47 | 120.27 | 118.31 | 120.05 | 110,658 | +1.69(+1.43%) |
Aug 22, 2016 | 119.80 | 120.16 | 118.32 | 118.36 | 173,454 | -2.23(-1.85%) |
Aug 19, 2016 | 118.62 | 122.03 | 118.25 | 120.59 | 192,349 | +1.36(+1.14%) |
Aug 18, 2016 | 117.09 | 119.33 | 116.58 | 119.23 | 163,071 | +1.79(+1.52%) |
Aug 17, 2016 | 116.62 | 117.56 | 115.59 | 117.45 | 130,395 | +1.02(+0.88%) |
Aug 16, 2016 | 115.49 | 116.71 | 114.97 | 116.43 | 165,236 | +1.00(+0.86%) |
Aug 15, 2016 | 114.34 | 116.34 | 113.72 | 115.43 | 126,380 | +1.69(+1.48%) |
Aug 12, 2016 | 113.53 | 114.77 | 112.72 | 113.74 | 122,636 | -0.04(-0.03%) |
Aug 11, 2016 | 114.08 | 114.97 | 112.41 | 113.78 | 127,705 | +0.69(+0.61%) |
Aug 10, 2016 | 112.46 | 113.17 | 111.14 | 113.08 | 109,529 | +0.66(+0.58%) |
Aug 09, 2016 | 114.86 | 115.23 | 111.32 | 112.43 | 168,518 | -2.79(-2.42%) |
Aug 08, 2016 | 116.65 | 117.16 | 114.29 | 115.22 | 202,420 | -0.69(-0.60%) |
Aug 05, 2016 | 113.20 | 116.44 | 113.20 | 115.91 | 169,422 | +3.74(+3.33%) |
Aug 04, 2016 | 110.77 | 112.86 | 110.33 | 112.18 | 255,311 | +1.86(+1.69%) |
Aug 03, 2016 | 110.93 | 111.85 | 109.31 | 110.32 | 216,416 | -0.38(-0.34%) |
Aug 02, 2016 | 114.82 | 116.80 | 109.75 | 110.70 | 364,291 | -4.51(-3.91%) |
Aug 01, 2016 | 115.66 | 117.17 | 113.00 | 115.20 | 301,082 | -1.36(-1.16%) |
Jul 29, 2016 | 121.29 | 123.04 | 115.74 | 116.56 | 355,135 | -4.61(-3.80%) |
Jul 28, 2016 | 120.95 | 121.72 | 119.42 | 121.17 | 273,110 | +0.63(+0.52%) |
Jul 27, 2016 | 126.77 | 126.95 | 120.26 | 120.54 | 455,907 | -5.75(-4.55%) |
Jul 26, 2016 | 126.92 | 127.41 | 125.86 | 126.29 | 204,963 | -0.71(-0.56%) |
Jul 25, 2016 | 127.95 | 128.93 | 126.59 | 127.00 | 121,269 | -1.28(-0.99%) |
Jul 22, 2016 | 126.65 | 129.15 | 126.36 | 128.27 | 322,354 | +2.54(+2.02%) |
Jul 21, 2016 | 126.42 | 126.42 | 123.45 | 125.73 | 683,167 | -1.32(-1.04%) |
Jul 20, 2016 | 130.29 | 131.00 | 126.91 | 127.05 | 190,508 | -2.65(-2.04%) |
Jul 19, 2016 | 131.74 | 132.31 | 129.59 | 129.70 | 150,602 | -2.57(-1.94%) |
Jul 18, 2016 | 132.96 | 133.33 | 132.14 | 132.27 | 154,484 | -0.69(-0.52%) |
Jul 15, 2016 | 135.06 | 135.06 | 131.88 | 132.96 | 215,328 | -1.38(-1.03%) |
Jul 14, 2016 | 132.92 | 135.96 | 131.52 | 134.35 | 227,098 | +2.16(+1.64%) |
Jul 13, 2016 | 134.58 | 135.18 | 131.38 | 132.18 | 132,377 | -1.20(-0.90%) |
Jul 12, 2016 | 134.23 | 134.68 | 130.86 | 133.38 | 282,717 | +1.41(+1.07%) |
Jul 11, 2016 | 133.47 | 134.71 | 131.55 | 131.97 | 198,117 | -1.12(-0.84%) |
Jul 08, 2016 | 132.09 | 134.68 | 130.85 | 133.10 | 197,611 | +2.25(+1.72%) |
Jul 07, 2016 | 130.01 | 133.15 | 129.36 | 130.85 | 229,729 | +1.04(+0.80%) |
Jul 05, 2016 | 132.49 | 132.49 | 128.72 | 129.81 | 223,421 | -3.83(-2.86%) |
Jul 01, 2016 | 136.19 | 133.64 | 133.64 | 133.64 | 154,083 | -2.44(-1.80%) |
Jun 30, 2016 | 131.63 | 136.13 | 128.70 | 136.08 | 224,475 | +5.38(+4.12%) |
Jun 29, 2016 | 128.44 | 132.44 | 128.00 | 130.70 | 192,475 | +3.65(+2.87%) |
Jun 28, 2016 | 125.20 | 129.19 | 123.95 | 127.05 | 196,913 | +2.60(+2.09%) |
Jun 27, 2016 | 127.96 | 129.12 | 122.04 | 124.45 | 234,773 | -2.65(-2.08%) |
Jun 24, 2016 | 122.80 | 128.14 | 122.38 | 127.10 | 195,116 | -1.81(-1.40%) |
Jun 23, 2016 | 129.97 | 131.57 | 127.94 | 128.90 | 143,431 | +0.15(+0.12%) |
Jun 22, 2016 | 130.73 | 132.56 | 128.04 | 128.75 | 144,680 | -1.55(-1.19%) |
Jun 21, 2016 | 130.32 | 131.38 | 128.99 | 130.30 | 166,444 | +0.97(+0.75%) |
Jun 20, 2016 | 130.72 | 132.01 | 127.88 | 129.33 | 143,920 | +0.08(+0.06%) |
Jun 17, 2016 | 131.20 | 131.94 | 128.64 | 129.25 | 280,748 | -2.00(-1.53%) |
Jun 16, 2016 | 131.02 | 132.24 | 129.75 | 131.26 | 167,751 | -0.31(-0.24%) |
Jun 15, 2016 | 133.87 | 134.15 | 131.11 | 131.57 | 197,956 | -2.20(-1.65%) |
Jun 14, 2016 | 132.11 | 135.57 | 131.80 | 133.77 | 181,187 | +2.77(+2.11%) |
Jun 13, 2016 | 131.15 | 133.51 | 130.39 | 131.00 | 136,318 | -2.53(-1.90%) |
Jun 10, 2016 | 134.18 | 136.65 | 132.04 | 133.54 | 141,595 | -1.86(-1.37%) |
Jun 09, 2016 | 136.91 | 139.51 | 134.02 | 135.40 | 211,012 | -1.96(-1.43%) |
Jun 08, 2016 | 128.82 | 137.83 | 128.82 | 137.35 | 391,970 | +8.42(+6.53%) |
Jun 07, 2016 | 126.44 | 129.94 | 124.99 | 128.94 | 181,223 | +3.07(+2.44%) |
Jun 06, 2016 | 124.82 | 126.18 | 124.11 | 125.87 | 148,893 | +1.37(+1.10%) |
Jun 03, 2016 | 126.24 | 126.24 | 122.19 | 124.50 | 148,652 | -1.60(-1.27%) |
Jun 02, 2016 | 127.81 | 130.05 | 125.68 | 126.10 | 195,839 | -2.05(-1.60%) |