Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 133.72 | 134.20 | 132.81 | 133.79 | 223,446 | -0.32(-0.24%) |
Aug 30, 2016 | 134.62 | 134.62 | 132.40 | 134.12 | 270,660 | -0.09(-0.07%) |
Aug 29, 2016 | 133.90 | 134.66 | 133.03 | 134.21 | 223,435 | +0.68(+0.51%) |
Aug 26, 2016 | 135.09 | 135.53 | 132.93 | 133.52 | 327,636 | -1.73(-1.28%) |
Aug 25, 2016 | 134.64 | 135.73 | 134.60 | 135.25 | 240,173 | +0.34(+0.25%) |
Aug 24, 2016 | 135.86 | 135.86 | 134.38 | 134.92 | 226,358 | -0.76(-0.56%) |
Aug 23, 2016 | 134.78 | 135.72 | 133.70 | 135.68 | 448,768 | +2.09(+1.56%) |
Aug 22, 2016 | 133.12 | 133.63 | 132.49 | 133.59 | 221,233 | +0.52(+0.39%) |
Aug 19, 2016 | 131.74 | 133.35 | 131.28 | 133.07 | 250,119 | +0.89(+0.67%) |
Aug 18, 2016 | 130.35 | 132.44 | 130.13 | 132.18 | 344,075 | +2.04(+1.57%) |
Aug 17, 2016 | 130.76 | 130.89 | 129.47 | 130.14 | 357,696 | -0.32(-0.25%) |
Aug 16, 2016 | 132.72 | 133.25 | 130.15 | 130.46 | 371,399 | -2.10(-1.59%) |
Aug 15, 2016 | 131.55 | 132.73 | 131.33 | 132.56 | 275,714 | +0.59(+0.45%) |
Aug 12, 2016 | 132.18 | 132.48 | 130.97 | 131.97 | 350,457 | -0.28(-0.21%) |
Aug 11, 2016 | 133.27 | 134.18 | 131.63 | 132.25 | 479,976 | -0.84(-0.63%) |
Aug 10, 2016 | 128.46 | 133.19 | 127.54 | 133.09 | 957,146 | +4.64(+3.61%) |
Aug 09, 2016 | 131.90 | 131.92 | 128.33 | 128.46 | 981,403 | -2.83(-2.15%) |
Aug 08, 2016 | 125.25 | 133.39 | 125.25 | 131.29 | 2,771,991 | +9.70(+7.98%) |
Aug 05, 2016 | 122.35 | 122.36 | 121.26 | 121.58 | 203,348 | +0.08(+0.06%) |
Aug 04, 2016 | 120.70 | 122.10 | 120.70 | 121.51 | 289,142 | +1.08(+0.90%) |
Aug 03, 2016 | 121.03 | 121.13 | 119.96 | 120.42 | 274,011 | -0.76(-0.63%) |
Aug 02, 2016 | 120.96 | 121.31 | 119.95 | 121.19 | 358,598 | +0.25(+0.21%) |
Aug 01, 2016 | 120.69 | 121.44 | 120.08 | 120.93 | 203,870 | +0.11(+0.09%) |
Jul 29, 2016 | 120.86 | 121.62 | 120.03 | 120.82 | 277,918 | -0.25(-0.21%) |
Jul 28, 2016 | 119.53 | 121.29 | 119.27 | 121.08 | 421,070 | +1.35(+1.13%) |
Jul 27, 2016 | 121.30 | 121.30 | 118.85 | 119.72 | 344,118 | -0.87(-0.72%) |
Jul 26, 2016 | 122.17 | 122.39 | 120.34 | 120.59 | 319,122 | -1.28(-1.05%) |
Jul 25, 2016 | 122.17 | 122.51 | 121.64 | 121.88 | 688,601 | -0.18(-0.15%) |
Jul 22, 2016 | 121.63 | 122.37 | 121.14 | 122.06 | 391,230 | +0.84(+0.69%) |
Jul 21, 2016 | 122.08 | 122.24 | 120.66 | 121.22 | 166,347 | -0.65(-0.53%) |
Jul 20, 2016 | 121.95 | 122.28 | 121.44 | 121.87 | 400,833 | +0.32(+0.26%) |
Jul 19, 2016 | 121.57 | 122.11 | 121.26 | 121.55 | 283,756 | +0.30(+0.25%) |
Jul 18, 2016 | 121.70 | 122.21 | 120.94 | 121.25 | 309,919 | -0.31(-0.26%) |
Jul 15, 2016 | 121.73 | 122.15 | 121.02 | 121.56 | 313,722 | +0.30(+0.25%) |
Jul 14, 2016 | 122.22 | 122.52 | 121.22 | 121.25 | 331,655 | -0.18(-0.15%) |
Jul 13, 2016 | 122.07 | 122.42 | 121.32 | 121.43 | 436,275 | -0.85(-0.70%) |
Jul 12, 2016 | 121.19 | 122.77 | 121.08 | 122.28 | 485,082 | +1.81(+1.51%) |
Jul 11, 2016 | 118.51 | 121.22 | 118.51 | 120.47 | 421,811 | +2.04(+1.73%) |
Jul 08, 2016 | 118.36 | 117.89 | 118.03 | 118.42 | 247,870 | +0.53(+0.45%) |
Jul 07, 2016 | 117.29 | 118.08 | 117.22 | 117.89 | 290,580 | +0.76(+0.65%) |
Jul 06, 2016 | 116.66 | 117.61 | 116.14 | 117.13 | 622,419 | +0.31(+0.27%) |
Jul 05, 2016 | 117.00 | 117.39 | 116.02 | 116.82 | 344,546 | -0.33(-0.28%) |
Jul 01, 2016 | 116.89 | 117.15 | 117.15 | 117.15 | 313,677 | +0.41(+0.35%) |
Jun 30, 2016 | 115.22 | 117.12 | 115.16 | 116.73 | 649,574 | +2.07(+1.80%) |
Jun 29, 2016 | 114.45 | 115.71 | 114.45 | 114.67 | 318,170 | +1.22(+1.07%) |
Jun 28, 2016 | 114.02 | 114.24 | 112.02 | 113.45 | 507,439 | +0.54(+0.48%) |
Jun 27, 2016 | 113.13 | 114.99 | 112.34 | 112.91 | 625,225 | -1.46(-1.28%) |
Jun 24, 2016 | 115.11 | 118.55 | 113.76 | 114.37 | 3,794,580 | -3.90(-3.30%) |
Jun 23, 2016 | 117.29 | 118.27 | 116.71 | 118.27 | 471,195 | +2.01(+1.73%) |
Jun 22, 2016 | 115.07 | 117.17 | 114.95 | 116.27 | 555,008 | +1.30(+1.13%) |
Jun 21, 2016 | 115.77 | 115.77 | 113.93 | 114.96 | 516,015 | -0.33(-0.28%) |
Jun 20, 2016 | 116.01 | 116.01 | 114.38 | 115.29 | 526,868 | +1.02(+0.89%) |
Jun 17, 2016 | 116.00 | 116.00 | 113.62 | 114.28 | 445,051 | -1.42(-1.23%) |
Jun 16, 2016 | 114.91 | 115.88 | 114.76 | 115.69 | 225,735 | -0.23(-0.20%) |
Jun 15, 2016 | 115.91 | 117.23 | 115.84 | 115.93 | 388,838 | +0.09(+0.08%) |
Jun 14, 2016 | 116.61 | 116.94 | 115.43 | 115.84 | 485,702 | -1.19(-1.02%) |
Jun 13, 2016 | 119.20 | 119.74 | 116.81 | 117.03 | 499,947 | -2.64(-2.20%) |
Jun 10, 2016 | 117.00 | 120.14 | 116.76 | 119.67 | 678,126 | +2.79(+2.39%) |
Jun 09, 2016 | 115.70 | 117.83 | 111.71 | 116.88 | 875,953 | +3.33(+2.93%) |
Jun 08, 2016 | 113.64 | 113.90 | 112.61 | 113.55 | 531,248 | -0.16(-0.14%) |
Jun 07, 2016 | 112.46 | 114.05 | 112.20 | 113.71 | 435,533 | +1.75(+1.57%) |
Jun 06, 2016 | 112.35 | 112.71 | 111.09 | 111.96 | 230,965 | -0.57(-0.51%) |
Jun 03, 2016 | 112.18 | 113.18 | 110.38 | 112.53 | 506,975 | +0.29(+0.25%) |
Jun 02, 2016 | 109.98 | 112.27 | 109.98 | 112.24 | 314,150 | +1.87(+1.70%) |