Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 121.70 | 121.84 | 119.64 | 120.88 | 23,792 | +3.39(+2.89%) |
Aug 30, 2016 | 116.70 | 119.79 | 116.70 | 117.48 | 369 | +1.72(+1.49%) |
Aug 29, 2016 | 116.16 | 118.06 | 115.35 | 115.76 | 379 | -1.03(-0.88%) |
Aug 26, 2016 | 116.74 | 117.79 | 116.74 | 116.79 | 115 | -1.73(-1.46%) |
Aug 25, 2016 | 116.57 | 119.47 | 116.57 | 118.53 | 390 | -0.65(-0.55%) |
Aug 24, 2016 | 117.18 | 120.12 | 117.18 | 119.17 | 809 | +0.02(+0.02%) |
Aug 23, 2016 | 116.05 | 120.10 | 116.05 | 119.16 | 234 | +3.46(+2.99%) |
Aug 22, 2016 | 114.81 | 116.66 | 114.14 | 115.69 | 404 | -0.17(-0.14%) |
Aug 19, 2016 | 115.00 | 115.86 | 114.76 | 115.86 | 1,507 | +0.97(+0.84%) |
Aug 18, 2016 | 116.00 | 116.61 | 114.89 | 114.89 | 995 | -0.16(-0.14%) |
Aug 17, 2016 | 115.47 | 116.08 | 113.75 | 115.05 | 314 | -0.64(-0.55%) |
Aug 16, 2016 | 117.70 | 118.12 | 115.50 | 115.69 | 725 | -2.72(-2.29%) |
Aug 15, 2016 | 116.76 | 119.06 | 116.76 | 118.41 | 773 | +2.16(+1.85%) |
Aug 12, 2016 | 115.61 | 117.85 | 115.61 | 116.25 | 1,331 | -0.98(-0.84%) |
Aug 11, 2016 | 117.03 | 118.12 | 116.27 | 117.23 | 398 | +0.98(+0.85%) |
Aug 10, 2016 | 117.08 | 117.61 | 116.25 | 116.25 | 811 | +2.14(+1.88%) |
Aug 09, 2016 | 113.92 | 115.32 | 112.73 | 114.11 | 1,567 | +2.82(+2.53%) |
Aug 08, 2016 | 111.64 | 113.02 | 111.03 | 111.29 | 351 | +0.38(+0.34%) |
Aug 05, 2016 | 111.14 | 111.66 | 110.07 | 110.92 | 931 | -0.23(-0.21%) |
Aug 04, 2016 | 110.55 | 111.15 | 109.27 | 111.15 | 1,304 | +2.49(+2.29%) |
Aug 03, 2016 | 106.71 | 109.33 | 106.67 | 108.66 | 1,613 | +0.01(+0.01%) |
Aug 02, 2016 | 108.29 | 110.31 | 107.75 | 108.65 | 2,634 | +1.15(+1.07%) |
Aug 01, 2016 | 109.38 | 109.38 | 107.50 | 107.50 | 1,135 | -2.72(-2.47%) |
Jul 29, 2016 | 109.61 | 111.11 | 109.26 | 110.22 | 1,894 | +1.86(+1.72%) |
Jul 28, 2016 | 109.00 | 109.59 | 107.22 | 108.36 | 601 | -3.35(-3.00%) |
Jul 27, 2016 | 111.63 | 111.71 | 109.13 | 111.71 | 2,335 | +2.50(+2.29%) |
Jul 26, 2016 | 109.80 | 109.98 | 108.03 | 109.20 | 3,538 | -1.16(-1.05%) |
Jul 25, 2016 | 110.59 | 110.59 | 108.35 | 110.36 | 837 | +0.35(+0.32%) |
Jul 22, 2016 | 110.33 | 111.90 | 109.67 | 110.01 | 55,213 | -1.91(-1.71%) |
Jul 21, 2016 | 113.22 | 113.22 | 111.37 | 111.92 | 938 | +0.27(+0.24%) |
Jul 20, 2016 | 112.37 | 112.54 | 110.82 | 111.66 | 1,519 | +2.44(+2.23%) |
Jul 19, 2016 | 108.47 | 110.94 | 108.47 | 109.22 | 3,423 | -0.94(-0.85%) |
Jul 18, 2016 | 109.93 | 111.00 | 108.77 | 110.16 | 1,546 | -0.84(-0.76%) |
Jul 15, 2016 | 110.53 | 112.09 | 110.25 | 111.00 | 936 | +0.23(+0.21%) |
Jul 14, 2016 | 110.62 | 112.86 | 110.60 | 110.77 | 1,364 | -0.12(-0.11%) |
Jul 13, 2016 | 110.66 | 111.59 | 109.50 | 110.89 | 1,872 | -0.42(-0.37%) |
Jul 12, 2016 | 111.66 | 112.13 | 109.82 | 111.31 | 188,727 | -9.43(-7.81%) |
Jul 11, 2016 | 120.49 | 120.74 | 118.70 | 120.74 | 599 | +4.05(+3.47%) |
Jul 08, 2016 | 114.17 | 114.17 | 116.69 | 1,058 | +2.52(+2.21%) | |
Jul 07, 2016 | 116.04 | 116.04 | 113.15 | 114.17 | 994 | +0.36(+0.31%) |
Jul 05, 2016 | 113.78 | 114.72 | 113.30 | 113.81 | 2,998 | -6.19(-5.15%) |
Jul 01, 2016 | 120.00 | 120.00 | 120.00 | 0 | +0.14(+0.12%) | |
Jun 30, 2016 | 118.61 | 121.74 | 117.75 | 119.86 | 1,435 | +1.64(+1.39%) |
Jun 29, 2016 | 118.20 | 119.40 | 116.11 | 118.22 | 795 | +3.48(+3.04%) |
Jun 28, 2016 | 114.57 | 115.38 | 113.05 | 114.73 | 1,568 | +0.50(+0.44%) |
Jun 27, 2016 | 112.47 | 114.23 | 111.48 | 114.23 | 3,643 | -3.06(-2.61%) |
Jun 24, 2016 | 118.06 | 120.24 | 115.60 | 117.29 | 1,378 | -14.36(-10.91%) |
Jun 23, 2016 | 129.38 | 131.65 | 129.38 | 131.65 | 512 | +3.72(+2.91%) |
Jun 22, 2016 | 126.40 | 128.13 | 126.40 | 127.93 | 994 | +2.16(+1.72%) |
Jun 21, 2016 | 125.88 | 127.38 | 125.03 | 125.77 | 268 | -0.20(-0.16%) |
Jun 20, 2016 | 126.80 | 127.42 | 125.17 | 125.97 | 2,542 | +3.50(+2.86%) |
Jun 17, 2016 | 118.80 | 122.73 | 118.80 | 122.47 | 1,597 | +6.29(+5.41%) |
Jun 16, 2016 | 115.50 | 117.89 | 113.15 | 116.18 | 992 | -3.87(-3.22%) |
Jun 15, 2016 | 120.80 | 120.97 | 118.40 | 120.05 | 834 | +0.97(+0.81%) |
Jun 14, 2016 | 120.80 | 120.80 | 117.74 | 119.08 | 1,450 | -1.52(-1.26%) |
Jun 13, 2016 | 121.27 | 122.28 | 119.64 | 120.60 | 760 | -2.93(-2.37%) |
Jun 10, 2016 | 123.55 | 124.89 | 123.39 | 123.53 | 502 | -4.58(-3.58%) |
Jun 09, 2016 | 128.88 | 129.40 | 128.00 | 128.11 | 1,267 | -2.54(-1.94%) |
Jun 08, 2016 | 132.20 | 132.32 | 130.56 | 130.65 | 3,694 | -0.39(-0.30%) |
Jun 07, 2016 | 129.21 | 131.62 | 129.21 | 131.04 | 80,821 | +3.00(+2.34%) |
Jun 06, 2016 | 126.02 | 128.95 | 126.02 | 128.04 | 64,990 | -1.62(-1.25%) |
Jun 03, 2016 | 131.19 | 131.19 | 127.05 | 129.66 | 1,689 | +1.71(+1.34%) |
Jun 02, 2016 | 127.80 | 128.49 | 125.27 | 127.95 | 1,707 | +1.91(+1.52%) |