Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 116.58 | 117.03 | 115.65 | 116.52 | 416,642 | -0.48(-0.41%) |
Aug 30, 2016 | 117.06 | 117.47 | 116.48 | 117.00 | 600,947 | -0.06(-0.05%) |
Aug 29, 2016 | 115.22 | 117.26 | 115.12 | 117.06 | 582,945 | +1.68(+1.46%) |
Aug 26, 2016 | 116.10 | 116.59 | 114.83 | 115.38 | 411,789 | -0.65(-0.56%) |
Aug 25, 2016 | 115.85 | 117.14 | 115.47 | 116.03 | 495,223 | -0.22(-0.19%) |
Aug 24, 2016 | 117.56 | 117.89 | 115.92 | 116.25 | 533,454 | -1.09(-0.93%) |
Aug 23, 2016 | 117.83 | 118.76 | 117.30 | 117.34 | 444,606 | -0.10(-0.08%) |
Aug 22, 2016 | 116.85 | 117.70 | 116.58 | 117.44 | 469,237 | +0.28(+0.24%) |
Aug 19, 2016 | 116.32 | 117.24 | 115.41 | 117.16 | 541,749 | +0.38(+0.32%) |
Aug 18, 2016 | 116.22 | 117.41 | 116.22 | 116.78 | 476,821 | +0.06(+0.05%) |
Aug 17, 2016 | 118.51 | 118.71 | 115.77 | 116.72 | 1,355,355 | -1.78(-1.50%) |
Aug 16, 2016 | 121.40 | 121.65 | 118.31 | 118.50 | 1,099,209 | -3.51(-2.87%) |
Aug 15, 2016 | 122.61 | 122.89 | 121.73 | 122.00 | 499,851 | -0.06(-0.05%) |
Aug 12, 2016 | 122.49 | 122.68 | 121.78 | 122.06 | 303,683 | -0.44(-0.36%) |
Aug 11, 2016 | 122.16 | 122.88 | 121.76 | 122.50 | 429,382 | +0.58(+0.48%) |
Aug 10, 2016 | 121.61 | 122.19 | 120.97 | 121.92 | 452,572 | +0.06(+0.05%) |
Aug 09, 2016 | 122.85 | 122.95 | 121.71 | 121.86 | 760,012 | -0.70(-0.57%) |
Aug 08, 2016 | 122.80 | 124.26 | 122.50 | 122.56 | 765,605 | -0.36(-0.29%) |
Aug 05, 2016 | 123.71 | 124.13 | 122.53 | 122.91 | 582,073 | -0.41(-0.33%) |
Aug 04, 2016 | 123.58 | 124.39 | 122.65 | 123.32 | 924,527 | -0.26(-0.21%) |
Aug 03, 2016 | 120.03 | 123.71 | 120.03 | 123.58 | 997,010 | +2.57(+2.12%) |
Aug 02, 2016 | 123.49 | 124.01 | 119.94 | 121.01 | 2,411,444 | -2.84(-2.29%) |
Aug 01, 2016 | 124.42 | 125.59 | 123.47 | 123.85 | 1,632,290 | -1.27(-1.01%) |
Jul 29, 2016 | 125.15 | 125.30 | 123.37 | 125.11 | 1,430,519 | -0.44(-0.35%) |
Jul 28, 2016 | 124.94 | 126.26 | 124.11 | 125.55 | 1,280,872 | -0.60(-0.47%) |
Jul 27, 2016 | 126.26 | 127.00 | 121.64 | 126.15 | 3,506,355 | -7.42(-5.55%) |
Jul 26, 2016 | 131.53 | 133.71 | 131.10 | 133.57 | 796,681 | +1.58(+1.20%) |
Jul 25, 2016 | 133.57 | 133.57 | 131.38 | 131.98 | 709,162 | -1.54(-1.15%) |
Jul 22, 2016 | 132.77 | 134.04 | 131.44 | 133.52 | 533,422 | +0.89(+0.67%) |
Jul 21, 2016 | 131.13 | 133.39 | 130.91 | 132.63 | 647,542 | +1.26(+0.96%) |
Jul 20, 2016 | 131.50 | 132.32 | 131.04 | 131.36 | 651,268 | +0.12(+0.09%) |
Jul 19, 2016 | 130.54 | 131.58 | 129.58 | 131.25 | 666,008 | +0.08(+0.06%) |
Jul 18, 2016 | 131.03 | 131.40 | 129.93 | 131.17 | 503,949 | +0.55(+0.42%) |
Jul 15, 2016 | 130.70 | 131.39 | 129.95 | 130.62 | 469,196 | +0.13(+0.10%) |
Jul 14, 2016 | 133.09 | 133.09 | 129.66 | 130.49 | 651,260 | -1.46(-1.11%) |
Jul 13, 2016 | 132.23 | 133.08 | 131.59 | 131.95 | 621,450 | +0.06(+0.04%) |
Jul 12, 2016 | 133.55 | 133.55 | 131.72 | 131.90 | 431,395 | -0.67(-0.50%) |
Jul 11, 2016 | 132.93 | 133.52 | 132.33 | 132.56 | 386,097 | +0.08(+0.06%) |
Jul 08, 2016 | 131.18 | 132.71 | 130.15 | 132.48 | 555,378 | +2.34(+1.80%) |
Jul 07, 2016 | 129.44 | 130.58 | 129.26 | 130.15 | 664,809 | +1.38(+1.07%) |
Jul 06, 2016 | 127.69 | 129.15 | 126.36 | 128.76 | 1,002,452 | +0.93(+0.73%) |
Jul 05, 2016 | 128.60 | 128.60 | 126.91 | 127.84 | 419,999 | -1.15(-0.89%) |
Jul 01, 2016 | 129.39 | 128.99 | 128.99 | 128.99 | 435,858 | -0.54(-0.42%) |
Jun 30, 2016 | 128.78 | 129.78 | 127.26 | 129.53 | 729,208 | +0.64(+0.49%) |
Jun 29, 2016 | 127.50 | 130.18 | 127.50 | 128.89 | 862,164 | +1.31(+1.03%) |
Jun 28, 2016 | 125.65 | 128.14 | 125.65 | 127.58 | 857,381 | +2.63(+2.10%) |
Jun 27, 2016 | 130.50 | 130.50 | 124.16 | 124.95 | 918,422 | -6.70(-5.09%) |
Jun 24, 2016 | 129.11 | 133.48 | 128.94 | 131.65 | 1,597,986 | -1.91(-1.43%) |
Jun 23, 2016 | 131.52 | 133.57 | 131.43 | 133.57 | 740,063 | +3.32(+2.55%) |
Jun 22, 2016 | 128.04 | 131.52 | 128.04 | 130.24 | 815,373 | +2.10(+1.64%) |
Jun 21, 2016 | 128.41 | 128.71 | 126.84 | 128.14 | 278,690 | +0.02(+0.02%) |
Jun 20, 2016 | 128.06 | 129.88 | 127.94 | 128.12 | 323,137 | +1.34(+1.06%) |
Jun 17, 2016 | 127.64 | 128.98 | 125.72 | 126.78 | 762,812 | -0.55(-0.43%) |
Jun 16, 2016 | 126.58 | 127.64 | 125.42 | 127.33 | 416,891 | -0.31(-0.24%) |
Jun 15, 2016 | 129.08 | 129.40 | 127.56 | 127.64 | 403,575 | -1.23(-0.95%) |
Jun 14, 2016 | 127.24 | 128.94 | 126.34 | 128.86 | 628,349 | +1.33(+1.05%) |
Jun 13, 2016 | 130.01 | 130.68 | 127.45 | 127.53 | 605,430 | -3.03(-2.32%) |
Jun 10, 2016 | 132.16 | 133.05 | 130.17 | 130.56 | 319,314 | -2.73(-2.05%) |
Jun 09, 2016 | 133.83 | 134.71 | 132.94 | 133.30 | 435,518 | -0.71(-0.53%) |
Jun 08, 2016 | 133.12 | 134.60 | 133.01 | 134.01 | 1,016,711 | +0.87(+0.65%) |
Jun 07, 2016 | 132.24 | 133.30 | 132.19 | 133.14 | 543,197 | +0.85(+0.64%) |
Jun 06, 2016 | 131.03 | 132.54 | 130.52 | 132.29 | 476,884 | +1.53(+1.17%) |
Jun 03, 2016 | 132.47 | 133.12 | 130.57 | 130.76 | 504,916 | -1.92(-1.45%) |
Jun 02, 2016 | 130.94 | 132.80 | 130.65 | 132.69 | 756,698 | +1.40(+1.07%) |