Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.09 | 121.58 | 120.18 | 121.10 | 761,172 | +0.04(+0.03%) |
Aug 30, 2016 | 121.31 | 121.83 | 120.78 | 121.06 | 788,584 | -0.25(-0.21%) |
Aug 29, 2016 | 120.49 | 122.00 | 120.43 | 121.31 | 546,156 | +0.79(+0.66%) |
Aug 26, 2016 | 122.36 | 123.19 | 119.44 | 120.52 | 1,784,213 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.22 | 121.76 | 122.18 | 887,833 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.46 | 123.78 | 124.03 | 849,093 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.38 | 125.57 | 948,396 | -0.33(-0.26%) |
Aug 22, 2016 | 125.57 | 126.03 | 125.32 | 125.90 | 699,103 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.89 | 124.48 | 125.57 | 1,141,670 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.43 | 124.67 | 125.21 | 1,529,336 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.41 | 123.96 | 124.91 | 1,345,331 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,454 | -0.76(-0.60%) |
Aug 15, 2016 | 125.28 | 125.94 | 123.27 | 125.22 | 1,930,175 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,929,040 | +6.32(+5.28%) |
Aug 11, 2016 | 121.03 | 122.07 | 119.41 | 119.55 | 1,207,943 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.97 | 120.47 | 940,714 | +0.41(+0.34%) |
Aug 09, 2016 | 121.51 | 122.31 | 119.90 | 120.07 | 1,479,440 | -1.15(-0.95%) |
Aug 08, 2016 | 120.98 | 121.81 | 119.65 | 121.22 | 1,052,362 | -0.10(-0.09%) |
Aug 05, 2016 | 121.86 | 124.13 | 120.48 | 121.32 | 1,593,106 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.68 | 117.64 | 121.12 | 2,421,926 | +3.48(+2.95%) |
Aug 03, 2016 | 117.25 | 118.61 | 116.80 | 117.64 | 1,814,781 | +0.44(+0.38%) |
Aug 02, 2016 | 119.52 | 120.57 | 116.63 | 117.20 | 1,856,917 | -2.51(-2.10%) |
Aug 01, 2016 | 121.56 | 122.84 | 118.98 | 119.71 | 2,018,244 | -2.05(-1.68%) |
Jul 29, 2016 | 121.51 | 123.45 | 120.19 | 121.76 | 5,773,364 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,546 | -2.02(-1.55%) |
Jul 27, 2016 | 131.65 | 131.65 | 129.50 | 130.42 | 2,398,930 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.19 | 2,540,496 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,188 | -5.47(-3.97%) |
Jul 22, 2016 | 133.74 | 138.55 | 131.93 | 137.85 | 4,199,137 | +5.36(+4.05%) |
Jul 21, 2016 | 124.55 | 140.67 | 124.44 | 132.48 | 5,642,483 | +6.81(+5.42%) |
Jul 20, 2016 | 123.70 | 125.81 | 123.67 | 125.68 | 2,062,584 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.02 | 3,371,265 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.23 | 124.07 | 125.70 | 1,943,348 | +1.38(+1.11%) |
Jul 15, 2016 | 123.18 | 126.03 | 122.78 | 124.32 | 2,644,186 | +1.57(+1.28%) |
Jul 14, 2016 | 123.39 | 123.67 | 122.48 | 122.75 | 1,861,655 | -0.17(-0.14%) |
Jul 13, 2016 | 122.40 | 123.06 | 121.73 | 122.92 | 1,189,011 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.85 | 121.80 | 1,407,427 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.20 | 1,465,767 | -1.16(-0.95%) |
Jul 08, 2016 | 120.66 | 122.65 | 119.91 | 122.36 | 2,358,022 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,873 | -1.23(-1.01%) |
Jul 06, 2016 | 119.51 | 122.04 | 118.34 | 121.14 | 1,678,619 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.67 | 1,237,830 | -1.44(-1.18%) |
Jul 01, 2016 | 121.16 | 121.11 | 121.11 | 121.11 | 1,957,935 | +0.26(+0.22%) |
Jun 30, 2016 | 121.04 | 121.04 | 119.62 | 120.84 | 1,956,186 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,773 | +3.42(+2.89%) |
Jun 28, 2016 | 117.11 | 118.43 | 116.02 | 118.22 | 1,706,150 | +2.95(+2.56%) |
Jun 27, 2016 | 119.62 | 119.71 | 115.06 | 115.27 | 2,208,151 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.13 | 120.58 | 3,499,893 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.72 | 121.26 | 122.50 | 1,512,401 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,468 | +0.10(+0.09%) |
Jun 21, 2016 | 120.71 | 121.09 | 119.66 | 120.65 | 1,140,756 | -0.05(-0.04%) |
Jun 20, 2016 | 120.71 | 122.16 | 119.91 | 120.70 | 2,687,159 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.74 | 120.85 | 122.27 | 1,649,342 | +0.76(+0.63%) |
Jun 16, 2016 | 119.26 | 121.81 | 117.55 | 121.50 | 1,975,628 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.49 | 1,062,904 | -0.76(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.68 | 120.26 | 1,045,644 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.71 | 119.18 | 119.44 | 1,390,178 | -1.49(-1.23%) |
Jun 10, 2016 | 121.38 | 122.01 | 120.44 | 120.93 | 1,170,351 | -1.10(-0.90%) |
Jun 09, 2016 | 123.19 | 124.41 | 121.55 | 122.03 | 1,105,963 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.06 | 121.27 | 123.84 | 1,316,956 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.21 | 121.48 | 121.66 | 1,260,130 | -0.73(-0.59%) |
Jun 06, 2016 | 122.50 | 123.92 | 121.30 | 122.39 | 908,350 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.00 | 121.70 | 122.46 | 1,310,862 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.33 | 1,580,452 | +1.75(+1.45%) |