Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 105.83 | 105.90 | 104.64 | 104.92 | 1,688,677 | -1.13(-1.07%) |
Aug 30, 2016 | 106.58 | 106.79 | 105.85 | 106.05 | 812,684 | -0.82(-0.77%) |
Aug 29, 2016 | 106.17 | 107.07 | 106.14 | 106.87 | 486,991 | +0.51(+0.48%) |
Aug 26, 2016 | 107.92 | 108.33 | 105.99 | 106.36 | 823,980 | -0.05(-0.05%) |
Aug 25, 2016 | 106.74 | 107.07 | 106.35 | 106.41 | 450,625 | -0.06(-0.06%) |
Aug 24, 2016 | 106.43 | 106.68 | 105.97 | 106.47 | 734,889 | -0.49(-0.46%) |
Aug 23, 2016 | 107.51 | 107.73 | 106.95 | 106.96 | 856,914 | +0.85(+0.80%) |
Aug 22, 2016 | 106.06 | 106.47 | 105.96 | 106.12 | 833,611 | -0.79(-0.74%) |
Aug 19, 2016 | 106.66 | 107.23 | 106.36 | 106.91 | 1,088,089 | -0.36(-0.34%) |
Aug 18, 2016 | 107.04 | 107.35 | 106.91 | 107.27 | 633,726 | +0.23(+0.21%) |
Aug 17, 2016 | 106.71 | 107.23 | 106.13 | 107.04 | 831,054 | +0.46(+0.43%) |
Aug 16, 2016 | 106.42 | 106.73 | 105.98 | 106.58 | 808,498 | +0.30(+0.28%) |
Aug 15, 2016 | 107.00 | 107.05 | 106.28 | 106.29 | 924,554 | -0.46(-0.43%) |
Aug 12, 2016 | 106.44 | 106.83 | 106.27 | 106.74 | 1,516,826 | +1.34(+1.28%) |
Aug 11, 2016 | 104.99 | 105.57 | 104.80 | 105.40 | 937,997 | +0.80(+0.77%) |
Aug 10, 2016 | 104.55 | 105.00 | 104.32 | 104.60 | 972,522 | +0.46(+0.44%) |
Aug 09, 2016 | 104.21 | 104.42 | 103.93 | 104.14 | 2,342,929 | +0.15(+0.15%) |
Aug 08, 2016 | 104.37 | 104.74 | 103.78 | 103.99 | 1,617,237 | -0.78(-0.74%) |
Aug 05, 2016 | 104.06 | 105.04 | 103.97 | 104.77 | 1,955,507 | -0.07(-0.06%) |
Aug 04, 2016 | 104.22 | 105.22 | 104.16 | 104.83 | 1,592,223 | +0.24(+0.23%) |
Aug 03, 2016 | 105.31 | 105.44 | 104.16 | 104.60 | 1,532,842 | -0.83(-0.79%) |
Aug 02, 2016 | 106.61 | 106.65 | 105.19 | 105.42 | 1,601,909 | -0.51(-0.48%) |
Aug 01, 2016 | 107.34 | 107.50 | 105.75 | 105.93 | 2,468,075 | -3.56(-3.25%) |
Jul 29, 2016 | 106.96 | 109.85 | 106.36 | 109.49 | 3,547,752 | +2.98(+2.79%) |
Jul 28, 2016 | 103.26 | 106.65 | 102.67 | 106.52 | 5,950,950 | +3.37(+3.26%) |
Jul 27, 2016 | 106.25 | 106.33 | 102.80 | 103.15 | 5,183,143 | -3.94(-3.68%) |
Jul 26, 2016 | 107.82 | 107.92 | 107.05 | 107.09 | 1,992,224 | +0.54(+0.51%) |
Jul 25, 2016 | 107.06 | 107.06 | 106.27 | 106.55 | 643,633 | -0.14(-0.13%) |
Jul 22, 2016 | 105.85 | 106.89 | 105.78 | 106.69 | 1,576,918 | +1.37(+1.30%) |
Jul 21, 2016 | 105.63 | 106.15 | 105.09 | 105.31 | 2,124,111 | -1.45(-1.36%) |
Jul 20, 2016 | 104.20 | 108.32 | 104.18 | 106.77 | 3,648,869 | +1.38(+1.31%) |
Jul 19, 2016 | 105.64 | 105.93 | 105.13 | 105.39 | 1,245,565 | -1.13(-1.06%) |
Jul 18, 2016 | 105.99 | 106.66 | 105.93 | 106.52 | 1,627,097 | +0.42(+0.40%) |
Jul 15, 2016 | 106.20 | 106.36 | 105.34 | 106.10 | 1,969,731 | -0.79(-0.74%) |
Jul 14, 2016 | 108.08 | 108.35 | 106.85 | 106.89 | 1,815,060 | -1.15(-1.06%) |
Jul 13, 2016 | 107.75 | 108.61 | 107.63 | 108.04 | 864,130 | -0.25(-0.23%) |
Jul 12, 2016 | 108.52 | 108.94 | 107.82 | 108.28 | 1,034,074 | +0.49(+0.46%) |
Jul 11, 2016 | 108.39 | 108.60 | 107.79 | 107.79 | 1,173,025 | -0.27(-0.25%) |
Jul 08, 2016 | 108.08 | 108.38 | 107.59 | 108.06 | 1,149,514 | +0.47(+0.44%) |
Jul 07, 2016 | 107.71 | 108.99 | 107.35 | 107.59 | 1,094,678 | -0.74(-0.69%) |
Jul 06, 2016 | 106.92 | 108.48 | 106.11 | 108.33 | 2,119,046 | -0.42(-0.39%) |
Jul 05, 2016 | 109.03 | 109.40 | 108.28 | 108.76 | 1,631,891 | -2.39(-2.15%) |
Jul 01, 2016 | 111.39 | 111.15 | 111.15 | 111.15 | 2,168,693 | -0.24(-0.21%) |
Jun 30, 2016 | 109.90 | 111.57 | 109.29 | 111.39 | 3,331,448 | +4.55(+4.26%) |
Jun 29, 2016 | 106.08 | 107.67 | 105.85 | 106.84 | 1,721,678 | +2.48(+2.37%) |
Jun 28, 2016 | 104.34 | 104.44 | 102.94 | 104.36 | 1,966,515 | +1.66(+1.61%) |
Jun 27, 2016 | 102.67 | 103.16 | 101.32 | 102.70 | 2,961,846 | -0.90(-0.87%) |
Jun 24, 2016 | 103.74 | 106.43 | 103.16 | 103.60 | 4,126,575 | -6.01(-5.49%) |
Jun 23, 2016 | 110.47 | 110.49 | 108.83 | 109.61 | 1,716,297 | +0.96(+0.88%) |
Jun 22, 2016 | 109.35 | 109.80 | 108.61 | 108.66 | 1,176,085 | -0.09(-0.09%) |
Jun 21, 2016 | 108.69 | 109.22 | 108.26 | 108.75 | 1,688,167 | +1.78(+1.67%) |
Jun 20, 2016 | 108.47 | 108.98 | 106.92 | 106.96 | 2,260,904 | +1.88(+1.79%) |
Jun 17, 2016 | 105.41 | 105.50 | 104.34 | 105.09 | 1,990,027 | -1.11(-1.04%) |
Jun 16, 2016 | 103.43 | 106.30 | 103.21 | 106.19 | 2,223,756 | +1.07(+1.02%) |
Jun 15, 2016 | 105.50 | 105.96 | 104.97 | 105.12 | 1,904,110 | +1.68(+1.63%) |
Jun 14, 2016 | 103.57 | 104.50 | 102.86 | 103.44 | 2,694,159 | -1.40(-1.34%) |
Jun 13, 2016 | 104.91 | 105.69 | 104.61 | 104.84 | 2,359,033 | -1.31(-1.24%) |
Jun 10, 2016 | 107.07 | 107.44 | 105.99 | 106.15 | 2,754,956 | -3.75(-3.41%) |
Jun 09, 2016 | 109.64 | 110.28 | 109.39 | 109.90 | 1,277,263 | -1.48(-1.33%) |
Jun 08, 2016 | 110.78 | 111.41 | 110.47 | 111.38 | 971,416 | +1.07(+0.97%) |
Jun 07, 2016 | 110.42 | 111.05 | 110.20 | 110.31 | 959,400 | +0.19(+0.18%) |
Jun 06, 2016 | 109.97 | 110.64 | 109.39 | 110.12 | 1,422,341 | +1.83(+1.69%) |
Jun 03, 2016 | 107.93 | 108.78 | 107.93 | 108.28 | 987,683 | -0.21(-0.19%) |
Jun 02, 2016 | 108.16 | 108.59 | 107.83 | 108.50 | 1,050,670 | -0.65(-0.60%) |