Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 128.91 | 129.38 | 125.65 | 126.57 | 1,702,848 | -3.01(-2.32%) |
Aug 30, 2016 | 131.07 | 131.46 | 128.38 | 129.57 | 1,468,217 | -0.69(-0.53%) |
Aug 29, 2016 | 129.62 | 130.83 | 129.36 | 130.26 | 1,208,741 | +0.13(+0.10%) |
Aug 26, 2016 | 130.19 | 131.97 | 128.69 | 130.13 | 1,242,037 | +0.79(+0.61%) |
Aug 25, 2016 | 129.80 | 130.00 | 128.07 | 129.34 | 1,180,399 | -0.34(-0.26%) |
Aug 24, 2016 | 130.44 | 131.66 | 129.14 | 129.68 | 1,336,986 | -1.61(-1.22%) |
Aug 23, 2016 | 130.69 | 132.37 | 129.86 | 131.29 | 1,330,287 | +0.76(+0.59%) |
Aug 22, 2016 | 130.17 | 130.89 | 128.56 | 130.53 | 1,096,428 | -0.74(-0.57%) |
Aug 19, 2016 | 132.15 | 132.61 | 129.96 | 131.27 | 1,575,041 | -1.41(-1.06%) |
Aug 18, 2016 | 130.94 | 132.72 | 130.42 | 132.68 | 1,811,868 | +2.60(+2.00%) |
Aug 17, 2016 | 130.00 | 130.45 | 128.17 | 130.09 | 1,630,435 | +0.99(+0.77%) |
Aug 16, 2016 | 128.20 | 130.30 | 127.55 | 129.09 | 7,660,090 | -4.56(-3.42%) |
Aug 15, 2016 | 131.91 | 134.60 | 131.43 | 133.66 | 1,075,623 | +2.65(+2.03%) |
Aug 12, 2016 | 130.01 | 131.30 | 128.58 | 131.01 | 852,758 | +1.57(+1.21%) |
Aug 11, 2016 | 127.07 | 130.34 | 126.19 | 129.44 | 973,984 | +3.56(+2.82%) |
Aug 10, 2016 | 127.24 | 128.24 | 125.41 | 125.88 | 854,492 | -0.94(-0.74%) |
Aug 09, 2016 | 128.12 | 128.91 | 125.69 | 126.82 | 1,044,941 | -0.41(-0.32%) |
Aug 08, 2016 | 127.57 | 129.63 | 126.86 | 127.23 | 1,144,585 | +0.94(+0.74%) |
Aug 05, 2016 | 123.94 | 126.58 | 122.98 | 126.29 | 1,285,741 | +2.96(+2.40%) |
Aug 04, 2016 | 123.19 | 125.58 | 122.18 | 123.33 | 1,390,549 | -0.11(-0.09%) |
Aug 03, 2016 | 119.30 | 123.85 | 115.98 | 123.44 | 2,882,965 | +4.62(+3.89%) |
Aug 02, 2016 | 117.28 | 118.86 | 115.40 | 118.82 | 2,103,341 | +3.14(+2.71%) |
Aug 01, 2016 | 120.80 | 120.92 | 115.48 | 115.68 | 2,372,160 | -5.99(-4.92%) |
Jul 29, 2016 | 115.47 | 121.82 | 115.47 | 121.67 | 1,504,494 | +4.45(+3.79%) |
Jul 28, 2016 | 116.97 | 119.24 | 115.97 | 117.22 | 1,443,563 | +0.05(+0.04%) |
Jul 27, 2016 | 118.53 | 120.34 | 115.99 | 117.17 | 1,449,400 | -1.11(-0.94%) |
Jul 26, 2016 | 115.28 | 118.34 | 114.67 | 118.28 | 1,585,202 | +2.22(+1.92%) |
Jul 25, 2016 | 118.93 | 119.45 | 114.38 | 116.06 | 1,774,915 | -4.28(-3.56%) |
Jul 22, 2016 | 119.17 | 120.59 | 118.99 | 120.34 | 1,184,305 | +1.65(+1.39%) |
Jul 21, 2016 | 119.08 | 120.80 | 118.35 | 118.69 | 986,711 | -0.39(-0.33%) |
Jul 20, 2016 | 118.08 | 119.77 | 116.10 | 119.08 | 920,694 | +0.08(+0.07%) |
Jul 19, 2016 | 119.73 | 119.73 | 118.02 | 119.00 | 851,227 | -0.66(-0.55%) |
Jul 18, 2016 | 119.95 | 120.83 | 117.86 | 119.66 | 829,491 | -0.81(-0.68%) |
Jul 15, 2016 | 121.39 | 122.07 | 119.71 | 120.47 | 1,037,173 | -0.31(-0.26%) |
Jul 14, 2016 | 120.13 | 120.80 | 118.73 | 120.79 | 995,155 | +2.21(+1.87%) |
Jul 13, 2016 | 120.49 | 120.70 | 117.42 | 118.57 | 1,449,445 | -1.28(-1.07%) |
Jul 12, 2016 | 118.10 | 121.24 | 117.62 | 119.86 | 1,276,239 | +3.99(+3.44%) |
Jul 11, 2016 | 116.87 | 117.19 | 114.90 | 115.87 | 886,156 | -0.11(-0.09%) |
Jul 08, 2016 | 115.08 | 116.69 | 113.47 | 115.98 | 1,271,477 | +2.51(+2.21%) |
Jul 07, 2016 | 117.56 | 117.88 | 112.78 | 113.47 | 1,309,496 | -2.45(-2.11%) |
Jul 06, 2016 | 114.08 | 116.21 | 113.06 | 115.92 | 1,556,598 | +1.73(+1.52%) |
Jul 05, 2016 | 114.32 | 114.71 | 112.00 | 114.19 | 1,194,464 | -2.42(-2.08%) |
Jul 01, 2016 | 117.01 | 116.61 | 116.61 | 116.61 | 1,342,755 | -0.23(-0.20%) |
Jun 30, 2016 | 117.98 | 117.98 | 115.60 | 116.84 | 1,820,121 | -1.20(-1.02%) |
Jun 29, 2016 | 117.81 | 118.66 | 117.39 | 118.05 | 1,789,615 | +1.66(+1.42%) |
Jun 28, 2016 | 116.14 | 117.77 | 115.00 | 116.39 | 1,897,367 | +3.26(+2.88%) |
Jun 27, 2016 | 117.09 | 118.19 | 112.60 | 113.13 | 1,809,085 | -5.47(-4.61%) |
Jun 24, 2016 | 121.69 | 123.44 | 118.11 | 118.59 | 2,006,559 | -8.71(-6.84%) |
Jun 23, 2016 | 124.34 | 127.38 | 123.86 | 127.30 | 1,633,972 | +4.12(+3.35%) |
Jun 22, 2016 | 123.83 | 124.20 | 121.37 | 123.18 | 1,045,703 | +0.19(+0.15%) |
Jun 21, 2016 | 119.58 | 123.29 | 118.74 | 122.99 | 1,153,668 | +3.04(+2.53%) |
Jun 20, 2016 | 120.25 | 121.04 | 119.42 | 119.95 | 1,062,017 | +1.61(+1.36%) |
Jun 17, 2016 | 116.70 | 118.53 | 116.62 | 118.35 | 1,486,666 | +2.91(+2.52%) |
Jun 16, 2016 | 117.79 | 117.79 | 114.44 | 115.44 | 1,470,960 | -4.23(-3.54%) |
Jun 15, 2016 | 119.05 | 121.31 | 117.81 | 119.67 | 1,016,875 | -0.29(-0.25%) |
Jun 14, 2016 | 116.90 | 120.12 | 116.67 | 119.97 | 1,281,102 | +2.73(+2.33%) |
Jun 13, 2016 | 117.06 | 118.92 | 116.44 | 117.23 | 1,322,155 | -0.11(-0.09%) |
Jun 10, 2016 | 120.38 | 121.20 | 116.70 | 117.34 | 1,011,478 | -4.59(-3.77%) |
Jun 09, 2016 | 121.82 | 123.21 | 121.62 | 121.93 | 996,907 | -1.78(-1.44%) |
Jun 08, 2016 | 125.15 | 125.62 | 123.26 | 123.72 | 1,844,712 | +0.03(+0.02%) |
Jun 07, 2016 | 119.24 | 123.89 | 118.61 | 123.69 | 1,662,983 | +5.63(+4.77%) |
Jun 06, 2016 | 118.63 | 118.64 | 116.72 | 118.06 | 1,113,534 | +1.14(+0.97%) |
Jun 03, 2016 | 118.84 | 119.09 | 116.39 | 116.92 | 784,331 | -1.60(-1.35%) |
Jun 02, 2016 | 117.56 | 118.81 | 116.35 | 118.52 | 876,644 | -0.31(-0.26%) |