Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.09 | 121.58 | 120.19 | 121.10 | 761,146 | +0.04(+0.03%) |
Aug 30, 2016 | 121.32 | 121.83 | 120.78 | 121.06 | 788,557 | -0.26(-0.21%) |
Aug 29, 2016 | 120.50 | 122.01 | 120.43 | 121.32 | 546,137 | +0.79(+0.66%) |
Aug 26, 2016 | 122.37 | 123.20 | 119.44 | 120.53 | 1,784,152 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.23 | 121.77 | 122.19 | 887,803 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.47 | 123.78 | 124.04 | 849,064 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.39 | 125.58 | 948,363 | -0.33(-0.26%) |
Aug 22, 2016 | 125.58 | 126.03 | 125.32 | 125.91 | 699,079 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.90 | 124.48 | 125.58 | 1,141,631 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.44 | 124.67 | 125.22 | 1,529,283 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.42 | 123.96 | 124.92 | 1,345,284 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,404 | -0.75(-0.60%) |
Aug 15, 2016 | 125.28 | 125.95 | 123.27 | 125.23 | 1,930,108 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,928,903 | +6.32(+5.28%) |
Aug 11, 2016 | 121.04 | 122.07 | 119.41 | 119.55 | 1,207,901 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.98 | 120.48 | 940,682 | +0.41(+0.34%) |
Aug 09, 2016 | 121.52 | 122.31 | 119.90 | 120.07 | 1,479,389 | -1.15(-0.95%) |
Aug 08, 2016 | 120.99 | 121.82 | 119.66 | 121.22 | 1,052,326 | -0.10(-0.08%) |
Aug 05, 2016 | 121.87 | 124.13 | 120.49 | 121.33 | 1,593,051 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.69 | 117.65 | 121.12 | 2,421,842 | +3.47(+2.95%) |
Aug 03, 2016 | 117.26 | 118.62 | 116.81 | 117.65 | 1,814,718 | +0.44(+0.38%) |
Aug 02, 2016 | 119.53 | 120.57 | 116.64 | 117.20 | 1,856,853 | -2.51(-2.10%) |
Aug 01, 2016 | 121.56 | 122.85 | 118.99 | 119.71 | 2,018,174 | -2.05(-1.68%) |
Jul 29, 2016 | 121.52 | 123.45 | 120.19 | 121.76 | 5,773,164 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,473 | -2.02(-1.55%) |
Jul 27, 2016 | 131.66 | 131.66 | 129.50 | 130.42 | 2,398,846 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.20 | 2,540,408 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,059 | -5.47(-3.97%) |
Jul 22, 2016 | 133.75 | 138.55 | 131.94 | 137.85 | 4,198,991 | +5.36(+4.05%) |
Jul 21, 2016 | 124.56 | 140.68 | 124.44 | 132.49 | 5,642,287 | +6.81(+5.42%) |
Jul 20, 2016 | 123.71 | 125.81 | 123.68 | 125.68 | 2,062,513 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.03 | 3,371,148 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.24 | 124.08 | 125.70 | 1,943,280 | +1.38(+1.11%) |
Jul 15, 2016 | 123.19 | 126.03 | 122.78 | 124.32 | 2,644,095 | +1.57(+1.28%) |
Jul 14, 2016 | 123.40 | 123.68 | 122.48 | 122.75 | 1,861,590 | -0.17(-0.14%) |
Jul 13, 2016 | 122.41 | 123.07 | 121.73 | 122.92 | 1,188,970 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.86 | 121.80 | 1,407,378 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.21 | 1,465,716 | -1.16(-0.95%) |
Jul 08, 2016 | 120.67 | 122.65 | 119.91 | 122.37 | 2,357,941 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,796 | -1.23(-1.01%) |
Jul 06, 2016 | 119.52 | 122.05 | 118.34 | 121.14 | 1,678,561 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.68 | 1,237,787 | -1.44(-1.18%) |
Jul 01, 2016 | 121.17 | 121.11 | 121.11 | 121.11 | 1,957,868 | +0.26(+0.22%) |
Jun 30, 2016 | 121.05 | 121.05 | 119.63 | 120.85 | 1,956,118 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,722 | +3.42(+2.89%) |
Jun 28, 2016 | 117.12 | 118.43 | 116.02 | 118.22 | 1,706,091 | +2.95(+2.56%) |
Jun 27, 2016 | 119.63 | 119.72 | 115.07 | 115.28 | 2,208,075 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.14 | 120.58 | 3,499,772 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.73 | 121.27 | 122.51 | 1,512,348 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,409 | +0.10(+0.09%) |
Jun 21, 2016 | 120.72 | 121.09 | 119.67 | 120.66 | 1,140,717 | -0.05(-0.04%) |
Jun 20, 2016 | 120.72 | 122.16 | 119.91 | 120.70 | 2,687,066 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.75 | 120.86 | 122.27 | 1,649,285 | +0.77(+0.63%) |
Jun 16, 2016 | 119.26 | 121.82 | 117.55 | 121.51 | 1,975,560 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.50 | 1,062,867 | -0.77(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.69 | 120.26 | 1,045,608 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.72 | 119.19 | 119.44 | 1,390,130 | -1.49(-1.23%) |
Jun 10, 2016 | 121.39 | 122.02 | 120.44 | 120.93 | 1,170,310 | -1.11(-0.91%) |
Jun 09, 2016 | 123.20 | 124.42 | 121.56 | 122.04 | 1,105,925 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.07 | 121.27 | 123.85 | 1,316,910 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.22 | 121.49 | 121.67 | 1,260,087 | -0.73(-0.59%) |
Jun 06, 2016 | 122.51 | 123.92 | 121.30 | 122.39 | 908,319 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.01 | 121.71 | 122.46 | 1,310,817 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.34 | 1,580,397 | +1.75(+1.45%) |