Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 119.50 | 119.50 | 117.60 | 117.94 | 303,737 | -1.40(-1.17%) |
Aug 30, 2016 | 120.57 | 120.96 | 119.03 | 119.34 | 221,260 | -1.37(-1.13%) |
Aug 29, 2016 | 119.03 | 121.44 | 118.90 | 120.71 | 303,057 | +1.95(+1.64%) |
Aug 26, 2016 | 117.28 | 118.99 | 116.36 | 118.76 | 262,123 | +1.82(+1.56%) |
Aug 25, 2016 | 117.00 | 119.19 | 116.21 | 116.94 | 298,097 | -0.46(-0.39%) |
Aug 24, 2016 | 121.49 | 121.93 | 117.03 | 117.40 | 346,596 | -3.67(-3.03%) |
Aug 23, 2016 | 121.01 | 121.48 | 121.00 | 121.07 | 346,735 | +0.40(+0.33%) |
Aug 22, 2016 | 121.02 | 121.61 | 120.09 | 120.67 | 321,338 | -0.76(-0.63%) |
Aug 19, 2016 | 121.00 | 122.06 | 120.35 | 121.43 | 369,444 | -0.09(-0.07%) |
Aug 18, 2016 | 122.23 | 123.91 | 121.05 | 121.52 | 262,344 | -0.24(-0.20%) |
Aug 17, 2016 | 122.90 | 122.90 | 120.49 | 121.76 | 261,279 | -0.70(-0.57%) |
Aug 16, 2016 | 122.80 | 123.26 | 121.83 | 122.46 | 250,529 | -0.93(-0.75%) |
Aug 15, 2016 | 123.81 | 124.43 | 123.22 | 123.39 | 314,061 | -0.30(-0.24%) |
Aug 12, 2016 | 123.81 | 123.96 | 122.24 | 123.69 | 233,100 | -0.40(-0.32%) |
Aug 11, 2016 | 123.28 | 124.72 | 122.99 | 124.09 | 389,947 | +0.63(+0.51%) |
Aug 10, 2016 | 123.70 | 124.26 | 121.46 | 123.46 | 364,500 | +0.13(+0.11%) |
Aug 09, 2016 | 120.81 | 124.06 | 120.81 | 123.33 | 619,672 | +3.07(+2.55%) |
Aug 08, 2016 | 120.00 | 120.31 | 118.33 | 120.26 | 365,510 | +0.01(+0.01%) |
Aug 05, 2016 | 121.62 | 122.98 | 120.00 | 120.25 | 476,817 | -1.16(-0.96%) |
Aug 04, 2016 | 118.73 | 121.57 | 118.46 | 121.41 | 549,692 | +2.83(+2.39%) |
Aug 03, 2016 | 119.05 | 119.85 | 118.32 | 118.58 | 371,965 | -0.33(-0.28%) |
Aug 02, 2016 | 119.50 | 119.90 | 117.50 | 118.91 | 586,770 | -0.59(-0.49%) |
Aug 01, 2016 | 118.12 | 119.55 | 118.12 | 119.50 | 561,785 | +1.53(+1.30%) |
Jul 29, 2016 | 115.24 | 119.93 | 115.24 | 117.97 | 880,073 | +2.94(+2.56%) |
Jul 28, 2016 | 116.00 | 116.00 | 112.05 | 115.03 | 828,104 | -0.94(-0.81%) |
Jul 27, 2016 | 114.93 | 116.45 | 114.12 | 115.97 | 928,820 | +1.70(+1.49%) |
Jul 26, 2016 | 114.20 | 114.96 | 114.05 | 114.27 | 841,357 | -0.35(-0.31%) |
Jul 25, 2016 | 116.35 | 116.41 | 114.26 | 114.62 | 756,719 | -1.63(-1.40%) |
Jul 22, 2016 | 116.07 | 116.47 | 115.07 | 116.25 | 435,028 | +0.24(+0.21%) |
Jul 21, 2016 | 118.45 | 118.89 | 115.31 | 116.01 | 463,432 | -2.23(-1.89%) |
Jul 20, 2016 | 117.28 | 119.90 | 117.25 | 118.24 | 574,503 | +1.65(+1.42%) |
Jul 19, 2016 | 117.32 | 118.88 | 116.16 | 116.59 | 391,182 | -0.88(-0.75%) |
Jul 18, 2016 | 117.91 | 118.26 | 116.66 | 117.47 | 343,322 | +0.33(+0.28%) |
Jul 15, 2016 | 117.92 | 118.55 | 116.60 | 117.14 | 311,525 | -0.64(-0.54%) |
Jul 14, 2016 | 118.39 | 118.69 | 116.94 | 117.78 | 480,559 | +0.28(+0.23%) |
Jul 13, 2016 | 118.53 | 119.72 | 116.82 | 117.50 | 637,344 | -0.26(-0.22%) |
Jul 12, 2016 | 116.17 | 118.21 | 116.00 | 117.76 | 803,751 | +1.82(+1.57%) |
Jul 11, 2016 | 115.00 | 116.71 | 114.63 | 115.94 | 795,738 | +1.79(+1.57%) |
Jul 08, 2016 | 114.08 | 115.89 | 112.86 | 114.15 | 645,893 | +0.62(+0.55%) |
Jul 07, 2016 | 111.96 | 114.50 | 111.14 | 113.53 | 592,422 | +3.70(+3.37%) |
Jul 05, 2016 | 109.91 | 110.78 | 108.77 | 109.83 | 531,802 | -0.34(-0.31%) |
Jul 01, 2016 | 109.71 | 110.17 | 110.17 | 110.17 | 355,200 | +0.88(+0.81%) |
Jun 30, 2016 | 109.21 | 109.66 | 108.11 | 109.29 | 719,336 | +1.13(+1.04%) |
Jun 29, 2016 | 105.98 | 108.48 | 105.66 | 108.16 | 791,818 | +3.07(+2.92%) |
Jun 28, 2016 | 101.94 | 105.35 | 101.25 | 105.09 | 667,003 | +3.86(+3.81%) |
Jun 27, 2016 | 99.57 | 101.45 | 99.01 | 101.23 | 1,046,022 | +0.86(+0.86%) |
Jun 24, 2016 | 99.00 | 103.97 | 98.01 | 100.37 | 4,664,903 | -3.88(-3.72%) |
Jun 23, 2016 | 102.69 | 104.27 | 101.52 | 104.25 | 558,205 | +2.55(+2.51%) |
Jun 22, 2016 | 101.49 | 103.11 | 101.04 | 101.70 | 394,987 | -0.06(-0.06%) |
Jun 21, 2016 | 101.57 | 103.14 | 100.51 | 101.76 | 466,838 | +0.04(+0.04%) |
Jun 20, 2016 | 100.00 | 102.84 | 99.61 | 101.72 | 625,658 | +2.49(+2.51%) |
Jun 17, 2016 | 100.33 | 100.46 | 98.07 | 99.23 | 801,782 | -1.49(-1.48%) |
Jun 16, 2016 | 102.56 | 103.00 | 99.40 | 100.72 | 566,016 | -2.37(-2.30%) |
Jun 15, 2016 | 102.34 | 103.42 | 101.62 | 103.09 | 456,650 | +1.06(+1.04%) |
Jun 14, 2016 | 101.56 | 102.45 | 100.91 | 102.03 | 294,545 | +0.26(+0.26%) |
Jun 13, 2016 | 101.93 | 103.48 | 101.59 | 101.77 | 419,680 | -0.76(-0.74%) |
Jun 10, 2016 | 103.31 | 103.64 | 101.93 | 102.53 | 343,461 | -1.78(-1.71%) |
Jun 09, 2016 | 104.23 | 104.92 | 103.25 | 104.31 | 381,989 | -0.06(-0.06%) |
Jun 08, 2016 | 104.54 | 104.91 | 104.13 | 104.37 | 415,374 | +0.06(+0.06%) |
Jun 07, 2016 | 101.92 | 104.95 | 101.63 | 104.31 | 588,009 | +2.42(+2.38%) |
Jun 06, 2016 | 101.64 | 102.14 | 100.76 | 101.89 | 338,429 | +0.08(+0.08%) |
Jun 03, 2016 | 101.75 | 102.13 | 100.90 | 101.81 | 495,950 | -0.06(-0.06%) |
Jun 02, 2016 | 101.50 | 101.97 | 100.83 | 101.87 | 381,604 | +0.29(+0.29%) |