Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 118.84 | 118.84 | 117.50 | 118.20 | 156,873 | -0.60(-0.50%) |
Aug 30, 2016 | 119.22 | 119.22 | 117.92 | 118.80 | 146,318 | +0.41(+0.35%) |
Aug 29, 2016 | 118.28 | 121.56 | 117.50 | 118.39 | 126,278 | +0.01(+0.01%) |
Aug 26, 2016 | 117.18 | 118.48 | 116.52 | 118.38 | 118,102 | +1.82(+1.56%) |
Aug 25, 2016 | 115.92 | 117.01 | 112.64 | 116.56 | 104,047 | +0.61(+0.52%) |
Aug 24, 2016 | 115.86 | 116.99 | 115.65 | 115.95 | 144,985 | -0.35(-0.30%) |
Aug 23, 2016 | 115.14 | 116.49 | 115.13 | 116.30 | 94,848 | +1.44(+1.25%) |
Aug 22, 2016 | 114.51 | 114.88 | 113.33 | 114.86 | 68,958 | +0.20(+0.17%) |
Aug 19, 2016 | 114.01 | 114.91 | 113.66 | 114.67 | 160,130 | +0.62(+0.55%) |
Aug 18, 2016 | 112.37 | 114.66 | 111.52 | 114.05 | 141,610 | +1.89(+1.68%) |
Aug 17, 2016 | 110.76 | 112.30 | 110.56 | 112.16 | 110,415 | +1.05(+0.95%) |
Aug 16, 2016 | 111.61 | 111.70 | 110.47 | 111.11 | 94,025 | -0.50(-0.45%) |
Aug 15, 2016 | 109.63 | 111.96 | 109.63 | 111.61 | 112,916 | +2.05(+1.87%) |
Aug 12, 2016 | 109.57 | 109.70 | 108.70 | 109.56 | 63,874 | -0.06(-0.05%) |
Aug 11, 2016 | 109.42 | 111.15 | 109.03 | 109.62 | 60,098 | +0.22(+0.20%) |
Aug 10, 2016 | 108.82 | 109.73 | 108.01 | 109.40 | 140,231 | +0.35(+0.32%) |
Aug 09, 2016 | 108.01 | 109.06 | 108.01 | 109.04 | 148,443 | +0.78(+0.72%) |
Aug 08, 2016 | 109.85 | 112.25 | 108.00 | 108.26 | 130,110 | -1.83(-1.66%) |
Aug 05, 2016 | 107.45 | 110.23 | 107.18 | 110.09 | 274,885 | +2.67(+2.48%) |
Aug 04, 2016 | 113.50 | 114.82 | 106.69 | 107.43 | 202,920 | -7.70(-6.69%) |
Aug 03, 2016 | 114.31 | 115.16 | 113.80 | 115.12 | 123,185 | +0.99(+0.87%) |
Aug 02, 2016 | 115.11 | 115.28 | 113.92 | 114.13 | 84,872 | -1.04(-0.90%) |
Aug 01, 2016 | 116.21 | 117.00 | 114.72 | 115.17 | 148,446 | -1.06(-0.91%) |
Jul 29, 2016 | 116.21 | 117.44 | 115.34 | 116.23 | 198,218 | +0.08(+0.07%) |
Jul 28, 2016 | 115.28 | 116.37 | 114.79 | 116.15 | 108,548 | +0.74(+0.64%) |
Jul 27, 2016 | 112.72 | 115.44 | 112.72 | 115.40 | 129,592 | +2.94(+2.61%) |
Jul 26, 2016 | 110.56 | 112.55 | 110.38 | 112.47 | 91,524 | +1.73(+1.56%) |
Jul 25, 2016 | 111.24 | 113.54 | 110.30 | 110.74 | 56,088 | -0.52(-0.47%) |
Jul 22, 2016 | 110.51 | 112.46 | 110.21 | 111.26 | 87,095 | +0.47(+0.43%) |
Jul 21, 2016 | 112.26 | 113.14 | 110.31 | 110.78 | 134,655 | -1.39(-1.24%) |
Jul 20, 2016 | 111.28 | 112.85 | 110.59 | 112.17 | 91,126 | +1.47(+1.33%) |
Jul 19, 2016 | 111.56 | 112.19 | 110.53 | 110.70 | 96,887 | -0.98(-0.88%) |
Jul 18, 2016 | 111.66 | 112.79 | 111.24 | 111.68 | 56,257 | -0.27(-0.24%) |
Jul 15, 2016 | 112.47 | 112.56 | 110.76 | 111.95 | 68,980 | +0.20(+0.18%) |
Jul 14, 2016 | 112.21 | 113.23 | 111.12 | 111.75 | 121,013 | +0.16(+0.14%) |
Jul 13, 2016 | 111.63 | 112.08 | 110.89 | 111.59 | 118,122 | -0.01(-0.01%) |
Jul 12, 2016 | 110.08 | 112.01 | 110.08 | 111.60 | 101,552 | +1.79(+1.63%) |
Jul 11, 2016 | 109.22 | 109.99 | 108.77 | 109.81 | 77,405 | +0.98(+0.91%) |
Jul 08, 2016 | 106.93 | 109.53 | 106.78 | 108.82 | 165,911 | +2.61(+2.46%) |
Jul 07, 2016 | 106.74 | 107.26 | 105.45 | 106.21 | 129,503 | -0.64(-0.60%) |
Jul 05, 2016 | 107.95 | 108.37 | 106.22 | 106.85 | 103,046 | -1.52(-1.40%) |
Jul 01, 2016 | 109.63 | 108.36 | 108.36 | 108.36 | 125,955 | -1.52(-1.38%) |
Jun 30, 2016 | 108.27 | 109.88 | 107.75 | 109.88 | 219,152 | +1.48(+1.36%) |
Jun 29, 2016 | 109.07 | 109.07 | 107.13 | 108.40 | 210,697 | +0.16(+0.15%) |
Jun 28, 2016 | 106.11 | 108.29 | 105.73 | 108.24 | 211,207 | +3.18(+3.03%) |
Jun 27, 2016 | 106.73 | 106.91 | 104.25 | 105.06 | 279,160 | -2.82(-2.61%) |
Jun 24, 2016 | 106.57 | 108.61 | 106.57 | 107.88 | 444,630 | -3.04(-2.74%) |
Jun 23, 2016 | 109.64 | 110.99 | 109.16 | 110.92 | 52,893 | +2.35(+2.17%) |
Jun 22, 2016 | 108.21 | 109.33 | 107.95 | 108.57 | 60,711 | +0.07(+0.07%) |
Jun 21, 2016 | 108.85 | 110.18 | 107.96 | 108.50 | 121,850 | -0.71(-0.65%) |
Jun 20, 2016 | 109.08 | 110.29 | 108.04 | 109.20 | 66,007 | +1.05(+0.97%) |
Jun 17, 2016 | 108.98 | 108.98 | 107.43 | 108.15 | 283,236 | -0.48(-0.45%) |
Jun 16, 2016 | 107.57 | 108.82 | 106.38 | 108.64 | 78,092 | +0.63(+0.59%) |
Jun 15, 2016 | 108.36 | 109.24 | 107.82 | 108.00 | 71,280 | -0.19(-0.18%) |
Jun 14, 2016 | 108.36 | 108.91 | 107.58 | 108.20 | 85,665 | -0.20(-0.18%) |
Jun 13, 2016 | 109.18 | 110.06 | 108.16 | 108.39 | 101,882 | -1.42(-1.29%) |
Jun 10, 2016 | 109.89 | 111.00 | 109.24 | 109.81 | 99,128 | -1.21(-1.09%) |
Jun 09, 2016 | 110.56 | 111.56 | 109.70 | 111.02 | 95,011 | +0.40(+0.36%) |
Jun 08, 2016 | 108.45 | 111.42 | 108.45 | 110.62 | 117,101 | +1.98(+1.82%) |
Jun 07, 2016 | 108.02 | 109.05 | 107.43 | 108.64 | 90,917 | +0.69(+0.64%) |
Jun 06, 2016 | 107.44 | 108.66 | 107.20 | 107.96 | 176,067 | +0.43(+0.40%) |
Jun 03, 2016 | 107.82 | 108.77 | 107.08 | 107.53 | 121,097 | -0.59(-0.55%) |
Jun 02, 2016 | 107.18 | 108.23 | 106.25 | 108.12 | 139,525 | +0.79(+0.74%) |