Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 113.20 | 114.31 | 113.20 | 114.19 | 1,328,273 | +0.24(+0.21%) |
Aug 30, 2016 | 114.09 | 114.50 | 113.67 | 113.95 | 1,522,644 | -0.15(-0.13%) |
Aug 29, 2016 | 114.62 | 114.72 | 113.81 | 114.09 | 1,033,411 | -0.21(-0.18%) |
Aug 26, 2016 | 114.60 | 115.59 | 113.71 | 114.30 | 1,521,680 | -0.28(-0.25%) |
Aug 25, 2016 | 115.33 | 116.07 | 114.55 | 114.58 | 1,495,113 | -1.16(-1.00%) |
Aug 24, 2016 | 116.63 | 117.32 | 115.63 | 115.74 | 1,445,982 | -1.03(-0.88%) |
Aug 23, 2016 | 117.30 | 117.75 | 116.59 | 116.78 | 887,662 | -0.37(-0.32%) |
Aug 22, 2016 | 117.53 | 118.21 | 116.93 | 117.15 | 1,223,230 | +0.07(+0.06%) |
Aug 19, 2016 | 117.43 | 117.91 | 116.69 | 117.08 | 1,733,739 | -0.94(-0.79%) |
Aug 18, 2016 | 117.04 | 118.56 | 116.92 | 118.01 | 2,139,774 | +0.48(+0.41%) |
Aug 17, 2016 | 116.00 | 117.69 | 115.61 | 117.54 | 2,525,857 | +1.58(+1.36%) |
Aug 16, 2016 | 116.32 | 116.55 | 115.47 | 115.96 | 1,053,317 | -0.23(-0.20%) |
Aug 15, 2016 | 116.59 | 116.84 | 115.81 | 116.19 | 886,267 | -0.40(-0.34%) |
Aug 12, 2016 | 115.62 | 117.11 | 115.09 | 116.59 | 1,783,895 | +0.38(+0.33%) |
Aug 11, 2016 | 116.80 | 116.82 | 115.81 | 116.21 | 1,128,942 | -0.34(-0.29%) |
Aug 10, 2016 | 116.35 | 117.91 | 115.55 | 116.55 | 1,748,530 | +0.00(+0.00%) |
Aug 09, 2016 | 115.23 | 116.76 | 115.23 | 116.55 | 1,970,206 | +1.19(+1.03%) |
Aug 08, 2016 | 116.32 | 116.32 | 114.98 | 115.36 | 2,150,134 | -0.95(-0.81%) |
Aug 05, 2016 | 114.11 | 116.88 | 113.47 | 116.31 | 3,504,461 | +2.61(+2.30%) |
Aug 04, 2016 | 113.75 | 114.75 | 112.93 | 113.69 | 2,547,035 | -0.24(-0.21%) |
Aug 03, 2016 | 112.79 | 114.43 | 111.18 | 113.94 | 2,859,579 | +1.12(+0.99%) |
Aug 02, 2016 | 113.66 | 114.77 | 112.39 | 112.82 | 2,839,156 | +1.23(+1.10%) |
Aug 01, 2016 | 112.79 | 113.02 | 111.14 | 111.59 | 2,387,148 | -0.74(-0.66%) |
Jul 29, 2016 | 111.24 | 113.64 | 111.24 | 112.33 | 2,585,391 | -0.57(-0.50%) |
Jul 28, 2016 | 112.93 | 113.72 | 112.31 | 112.89 | 1,470,977 | -0.12(-0.10%) |
Jul 27, 2016 | 113.79 | 114.20 | 111.38 | 113.01 | 2,686,986 | -1.31(-1.14%) |
Jul 26, 2016 | 114.60 | 114.81 | 113.20 | 114.32 | 2,768,900 | -0.58(-0.50%) |
Jul 25, 2016 | 117.22 | 117.43 | 114.74 | 114.89 | 2,796,385 | -2.55(-2.17%) |
Jul 22, 2016 | 116.03 | 118.24 | 114.76 | 117.45 | 4,388,902 | +2.11(+1.83%) |
Jul 21, 2016 | 112.68 | 117.66 | 112.45 | 115.34 | 9,611,575 | +1.77(+1.55%) |
Jul 20, 2016 | 113.07 | 114.18 | 112.30 | 113.58 | 3,069,209 | +1.31(+1.16%) |
Jul 19, 2016 | 115.02 | 115.02 | 109.72 | 112.27 | 8,972,633 | -3.13(-2.71%) |
Jul 18, 2016 | 115.97 | 116.86 | 114.54 | 115.40 | 2,358,300 | -0.26(-0.23%) |
Jul 15, 2016 | 115.91 | 117.65 | 115.19 | 115.66 | 3,523,807 | -0.51(-0.44%) |
Jul 14, 2016 | 117.11 | 117.95 | 116.08 | 116.17 | 3,555,770 | -0.03(-0.02%) |
Jul 13, 2016 | 113.48 | 116.56 | 113.48 | 116.20 | 3,168,337 | +3.59(+3.19%) |
Jul 12, 2016 | 113.67 | 114.06 | 112.16 | 112.61 | 4,818,485 | -0.67(-0.59%) |
Jul 11, 2016 | 113.91 | 114.75 | 113.05 | 113.28 | 5,832,999 | -0.55(-0.48%) |
Jul 08, 2016 | 113.16 | 114.03 | 112.34 | 113.83 | 6,606,478 | +1.49(+1.33%) |
Jul 07, 2016 | 117.31 | 117.71 | 111.31 | 112.34 | 11,378,244 | -4.64(-3.97%) |
Jul 06, 2016 | 116.01 | 117.86 | 115.86 | 116.98 | 1,959,233 | +0.53(+0.45%) |
Jul 05, 2016 | 116.65 | 117.09 | 115.88 | 116.46 | 1,892,913 | -0.24(-0.21%) |
Jul 01, 2016 | 118.38 | 116.70 | 116.70 | 116.70 | 4,390,882 | -2.12(-1.79%) |
Jun 30, 2016 | 118.47 | 119.27 | 117.55 | 118.82 | 3,111,045 | +0.92(+0.78%) |
Jun 29, 2016 | 116.61 | 118.03 | 116.36 | 117.90 | 2,347,160 | +2.23(+1.93%) |
Jun 28, 2016 | 113.66 | 115.77 | 113.22 | 115.67 | 3,188,272 | +3.24(+2.88%) |
Jun 27, 2016 | 113.64 | 113.82 | 111.38 | 112.43 | 3,338,594 | -2.04(-1.78%) |
Jun 24, 2016 | 113.12 | 116.75 | 113.12 | 114.47 | 3,751,527 | -3.25(-2.76%) |
Jun 23, 2016 | 118.42 | 118.42 | 116.90 | 117.72 | 2,000,421 | +0.82(+0.70%) |
Jun 22, 2016 | 117.84 | 119.04 | 116.73 | 116.90 | 2,638,461 | -0.91(-0.77%) |
Jun 21, 2016 | 119.73 | 119.73 | 117.79 | 117.81 | 2,343,014 | -1.22(-1.02%) |
Jun 20, 2016 | 118.69 | 120.22 | 118.59 | 119.03 | 2,482,719 | +1.21(+1.02%) |
Jun 17, 2016 | 118.15 | 118.44 | 117.04 | 117.82 | 2,162,321 | -0.53(-0.44%) |
Jun 16, 2016 | 116.45 | 118.49 | 115.64 | 118.34 | 2,475,885 | +1.67(+1.43%) |
Jun 15, 2016 | 116.75 | 117.79 | 116.29 | 116.67 | 2,222,103 | +0.35(+0.30%) |
Jun 14, 2016 | 115.87 | 116.74 | 115.61 | 116.32 | 1,901,328 | +0.37(+0.32%) |
Jun 13, 2016 | 117.12 | 118.07 | 115.82 | 115.95 | 2,090,667 | -1.30(-1.11%) |
Jun 10, 2016 | 117.20 | 117.29 | 116.42 | 117.25 | 1,851,904 | -0.73(-0.62%) |
Jun 09, 2016 | 118.94 | 119.36 | 116.72 | 117.98 | 2,563,079 | -1.41(-1.18%) |
Jun 08, 2016 | 118.25 | 119.84 | 117.92 | 119.39 | 2,536,092 | +1.09(+0.92%) |
Jun 07, 2016 | 118.84 | 119.46 | 118.31 | 118.31 | 1,874,479 | -0.67(-0.56%) |
Jun 06, 2016 | 116.85 | 119.45 | 116.63 | 118.98 | 2,475,379 | +2.19(+1.87%) |
Jun 03, 2016 | 115.65 | 117.03 | 115.21 | 116.79 | 2,968,059 | +0.01(+0.01%) |
Jun 02, 2016 | 112.13 | 116.82 | 111.66 | 116.78 | 6,003,810 | +4.61(+4.11%) |