Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.69 | 122.02 | 119.54 | 120.21 | 104,031 | -1.55(-1.27%) |
Aug 30, 2016 | 122.61 | 123.15 | 121.31 | 121.76 | 113,360 | -0.50(-0.41%) |
Aug 29, 2016 | 122.64 | 123.85 | 122.02 | 122.26 | 84,986 | -0.54(-0.44%) |
Aug 26, 2016 | 122.43 | 123.58 | 121.48 | 122.80 | 80,765 | +0.71(+0.58%) |
Aug 25, 2016 | 121.58 | 122.80 | 121.58 | 122.09 | 78,992 | +0.34(+0.28%) |
Aug 24, 2016 | 122.52 | 123.23 | 121.60 | 121.75 | 53,714 | -1.02(-0.83%) |
Aug 23, 2016 | 123.81 | 124.12 | 122.59 | 122.77 | 88,114 | -0.69(-0.56%) |
Aug 22, 2016 | 121.45 | 123.61 | 120.06 | 123.46 | 142,902 | +0.94(+0.77%) |
Aug 19, 2016 | 119.99 | 122.76 | 119.40 | 122.53 | 140,976 | +1.89(+1.57%) |
Aug 18, 2016 | 119.58 | 120.77 | 118.89 | 120.64 | 70,736 | +1.23(+1.03%) |
Aug 17, 2016 | 119.71 | 120.69 | 119.00 | 119.41 | 100,456 | -0.49(-0.41%) |
Aug 16, 2016 | 120.64 | 121.19 | 119.26 | 119.90 | 99,149 | -0.85(-0.70%) |
Aug 15, 2016 | 120.15 | 121.33 | 120.05 | 120.75 | 94,609 | +0.82(+0.68%) |
Aug 12, 2016 | 119.99 | 120.14 | 118.74 | 119.93 | 124,622 | -0.12(-0.10%) |
Aug 11, 2016 | 119.88 | 120.57 | 119.53 | 120.05 | 148,685 | +0.15(+0.12%) |
Aug 10, 2016 | 120.24 | 120.71 | 119.49 | 119.90 | 81,581 | +0.05(+0.04%) |
Aug 09, 2016 | 120.34 | 120.95 | 118.77 | 119.85 | 130,516 | -0.35(-0.29%) |
Aug 08, 2016 | 119.61 | 120.97 | 119.10 | 120.20 | 158,952 | +0.55(+0.46%) |
Aug 05, 2016 | 120.11 | 120.67 | 119.45 | 119.65 | 119,072 | +0.23(+0.19%) |
Aug 04, 2016 | 119.96 | 121.44 | 119.33 | 119.42 | 88,564 | -0.69(-0.58%) |
Aug 03, 2016 | 119.00 | 120.44 | 118.81 | 120.11 | 82,963 | +0.84(+0.70%) |
Aug 02, 2016 | 119.81 | 119.81 | 118.58 | 119.27 | 119,491 | -0.83(-0.69%) |
Aug 01, 2016 | 120.96 | 120.96 | 119.66 | 120.10 | 97,713 | -0.55(-0.46%) |
Jul 29, 2016 | 120.61 | 121.23 | 119.43 | 120.65 | 106,966 | -0.03(-0.02%) |
Jul 28, 2016 | 120.71 | 121.73 | 119.68 | 120.68 | 106,889 | -0.05(-0.04%) |
Jul 27, 2016 | 121.62 | 121.87 | 120.35 | 120.73 | 119,248 | -0.66(-0.55%) |
Jul 26, 2016 | 119.99 | 121.60 | 119.99 | 121.39 | 137,116 | +1.60(+1.34%) |
Jul 25, 2016 | 120.89 | 120.89 | 119.17 | 119.79 | 156,032 | -1.19(-0.98%) |
Jul 22, 2016 | 121.19 | 121.19 | 119.28 | 120.98 | 248,454 | -0.99(-0.82%) |
Jul 21, 2016 | 125.75 | 125.75 | 119.79 | 121.97 | 365,724 | -4.46(-3.53%) |
Jul 20, 2016 | 126.39 | 128.02 | 125.95 | 126.43 | 147,430 | +0.03(+0.02%) |
Jul 19, 2016 | 127.03 | 127.13 | 125.60 | 126.40 | 95,418 | -0.64(-0.50%) |
Jul 18, 2016 | 126.92 | 127.67 | 126.23 | 127.04 | 84,925 | +0.07(+0.06%) |
Jul 15, 2016 | 127.87 | 127.87 | 126.63 | 126.97 | 165,512 | -0.81(-0.63%) |
Jul 14, 2016 | 127.59 | 128.64 | 126.67 | 127.78 | 68,697 | +0.91(+0.72%) |
Jul 13, 2016 | 127.77 | 128.07 | 126.64 | 126.86 | 72,019 | -0.23(-0.18%) |
Jul 12, 2016 | 127.15 | 128.25 | 126.48 | 127.09 | 126,881 | +0.58(+0.46%) |
Jul 11, 2016 | 126.13 | 126.94 | 125.53 | 126.51 | 93,556 | +0.86(+0.68%) |
Jul 08, 2016 | 124.66 | 126.28 | 123.39 | 125.66 | 87,191 | +2.27(+1.84%) |
Jul 07, 2016 | 122.52 | 124.09 | 122.44 | 123.39 | 105,708 | +1.38(+1.13%) |
Jul 06, 2016 | 120.88 | 122.61 | 120.40 | 122.01 | 174,428 | +0.46(+0.38%) |
Jul 05, 2016 | 122.89 | 123.72 | 120.33 | 121.55 | 113,677 | -2.15(-1.74%) |
Jul 01, 2016 | 124.50 | 123.69 | 123.69 | 123.69 | 129,263 | -0.94(-0.75%) |
Jun 30, 2016 | 122.33 | 124.69 | 121.66 | 124.64 | 200,363 | +1.91(+1.55%) |
Jun 29, 2016 | 122.41 | 123.21 | 121.81 | 122.73 | 149,577 | +2.06(+1.71%) |
Jun 28, 2016 | 120.15 | 121.61 | 119.86 | 120.66 | 143,711 | +1.87(+1.57%) |
Jun 27, 2016 | 120.06 | 120.06 | 116.67 | 118.79 | 224,435 | -2.98(-2.44%) |
Jun 24, 2016 | 123.28 | 123.46 | 121.44 | 121.77 | 443,406 | -5.40(-4.25%) |
Jun 23, 2016 | 126.16 | 127.18 | 124.97 | 127.17 | 105,595 | +2.63(+2.11%) |
Jun 22, 2016 | 125.95 | 126.60 | 124.39 | 124.54 | 85,335 | -0.83(-0.67%) |
Jun 21, 2016 | 125.59 | 126.42 | 124.38 | 125.38 | 132,604 | -0.01(-0.01%) |
Jun 20, 2016 | 123.58 | 126.19 | 121.79 | 125.39 | 167,724 | +3.34(+2.74%) |
Jun 17, 2016 | 121.77 | 123.59 | 121.42 | 122.04 | 272,996 | +0.05(+0.04%) |
Jun 16, 2016 | 121.95 | 122.26 | 120.33 | 122.00 | 108,880 | -0.76(-0.62%) |
Jun 15, 2016 | 122.50 | 124.18 | 120.83 | 122.76 | 204,916 | +0.71(+0.58%) |
Jun 14, 2016 | 121.49 | 122.54 | 120.78 | 122.05 | 114,394 | -0.28(-0.23%) |
Jun 13, 2016 | 122.85 | 123.81 | 122.19 | 122.33 | 138,612 | -1.30(-1.05%) |
Jun 10, 2016 | 124.29 | 126.12 | 123.12 | 123.63 | 127,966 | -2.25(-1.79%) |
Jun 09, 2016 | 125.82 | 126.90 | 124.68 | 125.88 | 105,236 | -0.97(-0.77%) |
Jun 08, 2016 | 125.83 | 127.12 | 125.45 | 126.86 | 183,160 | +1.59(+1.27%) |
Jun 07, 2016 | 124.12 | 126.25 | 123.51 | 125.27 | 196,138 | +1.17(+0.94%) |
Jun 06, 2016 | 123.51 | 124.79 | 122.80 | 124.10 | 239,654 | +1.47(+1.20%) |
Jun 03, 2016 | 127.48 | 128.41 | 122.20 | 122.63 | 424,069 | -6.12(-4.75%) |
Jun 02, 2016 | 127.24 | 128.77 | 126.53 | 128.75 | 281,965 | +0.65(+0.51%) |