Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.41 | 111.84 | 110.70 | 111.73 | 209,637 | +0.23(+0.21%) |
Aug 30, 2016 | 110.45 | 111.52 | 110.39 | 111.50 | 246,196 | +1.31(+1.19%) |
Aug 29, 2016 | 109.35 | 110.21 | 109.16 | 110.19 | 277,098 | +1.00(+0.91%) |
Aug 26, 2016 | 109.40 | 109.60 | 108.75 | 109.19 | 190,265 | +0.15(+0.14%) |
Aug 25, 2016 | 108.73 | 109.58 | 108.56 | 109.04 | 208,235 | +0.07(+0.06%) |
Aug 24, 2016 | 108.55 | 109.12 | 108.54 | 108.98 | 203,195 | +0.33(+0.30%) |
Aug 23, 2016 | 109.92 | 109.92 | 108.54 | 108.65 | 258,564 | -1.08(-0.99%) |
Aug 22, 2016 | 108.93 | 109.74 | 108.75 | 109.73 | 98,679 | +0.52(+0.48%) |
Aug 19, 2016 | 109.06 | 109.50 | 108.72 | 109.21 | 192,429 | -0.38(-0.35%) |
Aug 18, 2016 | 108.92 | 109.59 | 108.66 | 109.59 | 143,929 | +0.80(+0.74%) |
Aug 17, 2016 | 109.30 | 109.43 | 108.53 | 108.79 | 204,622 | -0.52(-0.48%) |
Aug 16, 2016 | 109.47 | 110.25 | 109.27 | 109.31 | 170,287 | -0.62(-0.56%) |
Aug 15, 2016 | 109.50 | 110.38 | 109.36 | 109.93 | 214,150 | +0.34(+0.31%) |
Aug 12, 2016 | 109.19 | 110.03 | 109.12 | 109.59 | 134,812 | +0.07(+0.06%) |
Aug 11, 2016 | 110.66 | 110.91 | 109.49 | 109.53 | 202,917 | -1.09(-0.99%) |
Aug 10, 2016 | 110.28 | 110.87 | 109.92 | 110.62 | 192,671 | +0.50(+0.46%) |
Aug 09, 2016 | 109.39 | 110.23 | 109.15 | 110.12 | 162,377 | +0.53(+0.49%) |
Aug 08, 2016 | 110.14 | 110.53 | 109.53 | 109.58 | 244,748 | -0.55(-0.50%) |
Aug 05, 2016 | 109.97 | 110.14 | 109.54 | 110.14 | 167,118 | +0.57(+0.52%) |
Aug 04, 2016 | 109.51 | 110.03 | 109.38 | 109.57 | 149,788 | -0.16(-0.14%) |
Aug 03, 2016 | 109.42 | 109.99 | 108.37 | 109.72 | 189,437 | +0.67(+0.62%) |
Aug 02, 2016 | 109.18 | 109.66 | 108.97 | 109.05 | 212,208 | -0.13(-0.12%) |
Aug 01, 2016 | 109.40 | 109.96 | 109.12 | 109.18 | 171,478 | -0.51(-0.47%) |
Jul 29, 2016 | 109.34 | 110.02 | 108.97 | 109.70 | 346,755 | +0.42(+0.38%) |
Jul 28, 2016 | 109.24 | 110.45 | 109.24 | 109.28 | 363,038 | +0.04(+0.03%) |
Jul 27, 2016 | 108.17 | 109.57 | 107.47 | 109.24 | 461,863 | +1.29(+1.19%) |
Jul 26, 2016 | 108.65 | 109.38 | 107.77 | 107.95 | 318,051 | -0.56(-0.52%) |
Jul 25, 2016 | 109.37 | 109.67 | 108.44 | 108.51 | 214,763 | -0.75(-0.68%) |
Jul 22, 2016 | 108.79 | 109.89 | 108.79 | 109.26 | 175,243 | +0.82(+0.76%) |
Jul 21, 2016 | 107.99 | 108.59 | 107.75 | 108.44 | 141,538 | +0.32(+0.29%) |
Jul 20, 2016 | 108.17 | 108.53 | 107.97 | 108.12 | 144,974 | +0.22(+0.20%) |
Jul 19, 2016 | 107.45 | 107.93 | 107.12 | 107.90 | 175,819 | +0.00(+0.00%) |
Jul 18, 2016 | 108.30 | 108.63 | 107.84 | 107.90 | 154,491 | -0.66(-0.61%) |
Jul 15, 2016 | 108.74 | 108.74 | 108.06 | 108.57 | 261,784 | +0.20(+0.18%) |
Jul 14, 2016 | 108.70 | 109.18 | 108.22 | 108.37 | 122,951 | +0.07(+0.07%) |
Jul 13, 2016 | 108.04 | 108.59 | 108.04 | 108.30 | 177,238 | +0.35(+0.32%) |
Jul 12, 2016 | 108.52 | 108.88 | 107.89 | 107.95 | 284,574 | -0.16(-0.15%) |
Jul 11, 2016 | 107.90 | 108.70 | 107.56 | 108.11 | 231,812 | -0.15(-0.14%) |
Jul 08, 2016 | 108.15 | 107.56 | 107.56 | 108.26 | 170,723 | +0.70(+0.65%) |
Jul 07, 2016 | 108.10 | 108.37 | 107.05 | 107.56 | 168,891 | -0.56(-0.52%) |
Jul 06, 2016 | 107.08 | 108.12 | 106.80 | 108.12 | 245,318 | +0.70(+0.65%) |
Jul 05, 2016 | 108.64 | 108.64 | 107.10 | 107.42 | 456,834 | -0.92(-0.85%) |
Jul 01, 2016 | 108.99 | 108.34 | 108.34 | 108.34 | 204,300 | -1.28(-1.17%) |
Jun 30, 2016 | 107.48 | 109.62 | 106.76 | 109.62 | 585,304 | +2.59(+2.42%) |
Jun 29, 2016 | 105.81 | 107.30 | 105.81 | 107.03 | 288,396 | +1.54(+1.46%) |
Jun 28, 2016 | 104.71 | 105.84 | 104.71 | 105.49 | 350,749 | +1.23(+1.18%) |
Jun 27, 2016 | 105.27 | 105.62 | 104.06 | 104.25 | 401,732 | -1.87(-1.76%) |
Jun 24, 2016 | 105.29 | 106.90 | 105.23 | 106.12 | 325,723 | -2.45(-2.25%) |
Jun 23, 2016 | 108.28 | 108.61 | 107.62 | 108.57 | 214,411 | +1.23(+1.15%) |
Jun 22, 2016 | 106.64 | 107.38 | 106.62 | 107.33 | 316,794 | +0.72(+0.67%) |
Jun 21, 2016 | 106.10 | 106.77 | 105.78 | 106.62 | 245,798 | +0.80(+0.76%) |
Jun 20, 2016 | 106.39 | 106.97 | 105.66 | 105.81 | 193,597 | +0.24(+0.23%) |
Jun 17, 2016 | 104.45 | 105.67 | 104.35 | 105.57 | 418,601 | +0.75(+0.71%) |
Jun 16, 2016 | 103.84 | 105.05 | 103.84 | 104.82 | 154,228 | +0.69(+0.66%) |
Jun 15, 2016 | 105.14 | 105.14 | 104.08 | 104.13 | 172,622 | -0.61(-0.58%) |
Jun 14, 2016 | 104.87 | 105.14 | 104.52 | 104.74 | 198,286 | -0.33(-0.31%) |
Jun 13, 2016 | 106.71 | 106.92 | 105.01 | 105.07 | 231,001 | -1.92(-1.80%) |
Jun 10, 2016 | 107.45 | 107.84 | 106.71 | 106.99 | 232,491 | -0.87(-0.80%) |
Jun 09, 2016 | 107.56 | 108.19 | 107.42 | 107.86 | 283,746 | +0.07(+0.07%) |
Jun 08, 2016 | 106.88 | 108.58 | 106.88 | 107.78 | 248,895 | +0.78(+0.73%) |
Jun 07, 2016 | 107.83 | 108.37 | 106.92 | 107.00 | 176,726 | -0.88(-0.81%) |
Jun 06, 2016 | 107.70 | 108.51 | 107.59 | 107.87 | 140,807 | +0.08(+0.08%) |
Jun 03, 2016 | 107.94 | 108.20 | 107.15 | 107.79 | 157,465 | -0.35(-0.33%) |
Jun 02, 2016 | 107.64 | 108.31 | 107.50 | 108.14 | 166,026 | +0.17(+0.16%) |