Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 116.04 | 116.45 | 114.90 | 115.69 | 1,336,774 | -0.31(-0.27%) |
Aug 30, 2016 | 114.86 | 116.18 | 114.69 | 116.00 | 1,575,822 | +1.15(+1.00%) |
Aug 29, 2016 | 115.47 | 115.61 | 114.84 | 114.86 | 2,676,625 | -0.70(-0.61%) |
Aug 26, 2016 | 117.75 | 118.26 | 115.18 | 115.56 | 1,770,631 | -2.01(-1.71%) |
Aug 25, 2016 | 117.68 | 118.98 | 117.47 | 117.57 | 1,510,190 | -0.46(-0.39%) |
Aug 24, 2016 | 119.66 | 120.24 | 117.79 | 118.03 | 1,232,450 | -1.40(-1.17%) |
Aug 23, 2016 | 120.47 | 120.53 | 119.29 | 119.42 | 1,033,078 | -0.56(-0.46%) |
Aug 22, 2016 | 119.97 | 120.89 | 119.64 | 119.98 | 732,862 | +0.19(+0.15%) |
Aug 19, 2016 | 119.39 | 120.19 | 119.01 | 119.80 | 1,940,895 | +0.08(+0.07%) |
Aug 18, 2016 | 119.36 | 121.26 | 119.17 | 119.71 | 2,018,169 | -0.10(-0.09%) |
Aug 17, 2016 | 119.59 | 120.04 | 119.11 | 119.81 | 1,347,895 | +0.19(+0.16%) |
Aug 16, 2016 | 119.48 | 120.07 | 118.54 | 119.62 | 1,312,840 | +0.04(+0.03%) |
Aug 15, 2016 | 119.94 | 120.35 | 119.22 | 119.58 | 1,789,768 | -0.83(-0.69%) |
Aug 12, 2016 | 118.40 | 121.41 | 118.01 | 120.42 | 2,128,574 | +1.84(+1.55%) |
Aug 11, 2016 | 118.73 | 118.94 | 118.02 | 118.58 | 1,527,588 | +0.05(+0.04%) |
Aug 10, 2016 | 118.55 | 119.81 | 118.00 | 118.53 | 1,858,157 | -0.28(-0.23%) |
Aug 09, 2016 | 118.47 | 118.84 | 117.97 | 118.81 | 1,380,635 | +0.66(+0.56%) |
Aug 08, 2016 | 118.08 | 118.71 | 117.54 | 118.15 | 1,682,078 | -0.11(-0.09%) |
Aug 05, 2016 | 118.15 | 118.92 | 117.57 | 118.26 | 1,283,698 | +0.96(+0.82%) |
Aug 04, 2016 | 118.10 | 118.28 | 116.66 | 117.30 | 1,524,183 | -0.97(-0.82%) |
Aug 03, 2016 | 116.29 | 119.21 | 115.98 | 118.27 | 2,808,200 | +2.14(+1.84%) |
Aug 02, 2016 | 118.37 | 119.29 | 115.89 | 116.13 | 3,494,022 | -1.90(-1.61%) |
Aug 01, 2016 | 121.59 | 121.79 | 117.77 | 118.03 | 2,847,612 | -3.45(-2.84%) |
Jul 29, 2016 | 122.05 | 122.99 | 121.35 | 121.48 | 2,071,735 | -1.44(-1.17%) |
Jul 28, 2016 | 123.15 | 124.16 | 122.14 | 122.92 | 2,736,461 | -0.89(-0.72%) |
Jul 27, 2016 | 123.48 | 127.62 | 122.09 | 123.81 | 3,654,197 | -3.45(-2.71%) |
Jul 26, 2016 | 128.95 | 129.57 | 126.80 | 127.26 | 2,932,873 | -2.21(-1.71%) |
Jul 25, 2016 | 131.92 | 132.21 | 129.28 | 129.47 | 2,315,509 | -2.74(-2.07%) |
Jul 22, 2016 | 129.24 | 132.43 | 128.69 | 132.21 | 2,845,343 | +3.64(+2.83%) |
Jul 21, 2016 | 124.48 | 130.06 | 124.09 | 128.56 | 3,973,087 | +3.26(+2.61%) |
Jul 20, 2016 | 123.09 | 126.23 | 122.75 | 125.30 | 1,979,991 | +3.15(+2.58%) |
Jul 19, 2016 | 123.72 | 124.49 | 120.24 | 122.14 | 2,886,726 | -2.72(-2.18%) |
Jul 18, 2016 | 124.60 | 125.14 | 124.07 | 124.86 | 1,146,683 | +0.64(+0.51%) |
Jul 15, 2016 | 124.43 | 125.75 | 123.66 | 124.23 | 1,305,121 | +0.37(+0.30%) |
Jul 14, 2016 | 124.37 | 124.48 | 123.48 | 123.86 | 896,148 | +0.16(+0.13%) |
Jul 13, 2016 | 122.48 | 123.77 | 122.07 | 123.70 | 1,632,055 | +1.72(+1.41%) |
Jul 12, 2016 | 122.14 | 122.50 | 121.54 | 121.98 | 1,171,774 | +0.30(+0.24%) |
Jul 11, 2016 | 122.37 | 122.60 | 120.53 | 121.68 | 1,494,426 | -0.55(-0.45%) |
Jul 08, 2016 | 120.51 | 122.89 | 119.07 | 122.23 | 1,861,414 | +2.51(+2.09%) |
Jul 07, 2016 | 122.50 | 122.50 | 118.90 | 119.72 | 2,171,299 | -2.48(-2.03%) |
Jul 06, 2016 | 120.49 | 122.82 | 120.09 | 122.20 | 1,845,638 | +1.18(+0.98%) |
Jul 05, 2016 | 121.77 | 122.01 | 120.40 | 121.02 | 1,079,046 | -0.77(-0.63%) |
Jul 01, 2016 | 121.40 | 121.78 | 121.78 | 121.78 | 1,321,954 | +0.31(+0.25%) |
Jun 30, 2016 | 121.04 | 122.23 | 120.51 | 121.48 | 2,494,790 | -0.13(-0.11%) |
Jun 29, 2016 | 118.16 | 121.64 | 117.77 | 121.61 | 2,616,822 | +4.10(+3.49%) |
Jun 28, 2016 | 116.73 | 118.46 | 115.98 | 117.51 | 2,861,704 | +2.03(+1.76%) |
Jun 27, 2016 | 115.92 | 115.92 | 113.68 | 115.48 | 2,498,986 | -1.42(-1.21%) |
Jun 24, 2016 | 115.45 | 117.93 | 114.92 | 116.89 | 3,364,313 | -2.12(-1.78%) |
Jun 23, 2016 | 120.01 | 120.51 | 118.13 | 119.01 | 3,598,711 | -0.05(-0.04%) |
Jun 22, 2016 | 121.44 | 121.44 | 118.73 | 119.06 | 3,935,802 | -2.53(-2.08%) |
Jun 21, 2016 | 123.36 | 123.41 | 121.49 | 121.58 | 2,233,372 | -1.17(-0.96%) |
Jun 20, 2016 | 123.60 | 124.23 | 122.22 | 122.75 | 2,236,736 | +0.35(+0.29%) |
Jun 17, 2016 | 122.34 | 122.82 | 121.61 | 122.40 | 2,204,915 | +0.06(+0.05%) |
Jun 16, 2016 | 122.19 | 123.45 | 120.34 | 122.35 | 3,014,743 | +1.54(+1.28%) |
Jun 15, 2016 | 121.28 | 122.04 | 120.53 | 120.80 | 1,423,033 | +0.08(+0.07%) |
Jun 14, 2016 | 120.80 | 121.28 | 120.10 | 120.72 | 1,363,231 | -0.15(-0.12%) |
Jun 13, 2016 | 120.95 | 122.39 | 120.68 | 120.87 | 1,225,943 | -0.78(-0.64%) |
Jun 10, 2016 | 123.14 | 123.31 | 121.30 | 121.64 | 1,477,281 | -2.06(-1.67%) |
Jun 09, 2016 | 123.87 | 124.61 | 123.35 | 123.71 | 1,586,869 | -0.42(-0.34%) |
Jun 08, 2016 | 122.32 | 124.17 | 122.09 | 124.12 | 1,685,376 | +1.79(+1.47%) |
Jun 07, 2016 | 121.75 | 122.91 | 121.51 | 122.33 | 1,713,607 | +0.43(+0.36%) |
Jun 06, 2016 | 121.33 | 122.00 | 121.11 | 121.90 | 1,232,485 | +0.55(+0.45%) |
Jun 03, 2016 | 121.87 | 122.33 | 120.57 | 121.34 | 1,410,898 | -1.33(-1.09%) |
Jun 02, 2016 | 122.17 | 122.78 | 121.68 | 122.68 | 1,589,012 | +0.72(+0.59%) |