Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.87 | 112.53 | 111.63 | 112.06 | 5,565,852 | +0.02(+0.02%) |
Aug 30, 2016 | 112.63 | 112.84 | 111.66 | 112.05 | 4,117,520 | -0.38(-0.33%) |
Aug 29, 2016 | 112.11 | 112.47 | 111.88 | 112.42 | 3,882,610 | +0.73(+0.65%) |
Aug 26, 2016 | 112.58 | 113.21 | 111.33 | 111.69 | 5,044,437 | -0.89(-0.79%) |
Aug 25, 2016 | 112.00 | 113.19 | 111.70 | 112.58 | 3,812,019 | +0.31(+0.27%) |
Aug 24, 2016 | 112.86 | 113.26 | 112.07 | 112.28 | 4,947,721 | -0.96(-0.85%) |
Aug 23, 2016 | 113.00 | 113.51 | 113.00 | 113.24 | 3,560,696 | +0.73(+0.65%) |
Aug 22, 2016 | 112.72 | 112.93 | 112.24 | 112.51 | 3,311,134 | -0.10(-0.09%) |
Aug 19, 2016 | 111.74 | 112.86 | 111.66 | 112.61 | 4,762,467 | +0.55(+0.49%) |
Aug 18, 2016 | 113.08 | 113.18 | 111.76 | 112.06 | 5,329,969 | -1.12(-0.99%) |
Aug 17, 2016 | 112.64 | 113.45 | 112.02 | 113.18 | 6,281,965 | -0.07(-0.06%) |
Aug 16, 2016 | 114.43 | 115.26 | 112.77 | 113.25 | 8,763,997 | -0.69(-0.61%) |
Aug 15, 2016 | 113.93 | 114.69 | 113.83 | 113.94 | 7,604,618 | +0.41(+0.36%) |
Aug 12, 2016 | 113.06 | 114.21 | 112.75 | 113.53 | 4,920,063 | -0.39(-0.34%) |
Aug 11, 2016 | 113.31 | 114.30 | 112.38 | 113.92 | 5,032,146 | +1.20(+1.06%) |
Aug 10, 2016 | 113.31 | 113.80 | 112.28 | 112.72 | 4,135,711 | -0.42(-0.37%) |
Aug 09, 2016 | 113.28 | 113.96 | 112.51 | 113.15 | 3,825,884 | -0.08(-0.07%) |
Aug 08, 2016 | 113.81 | 114.22 | 113.19 | 113.23 | 3,828,682 | -0.58(-0.51%) |
Aug 05, 2016 | 113.89 | 114.50 | 113.56 | 113.81 | 3,635,441 | +0.71(+0.63%) |
Aug 04, 2016 | 112.88 | 114.05 | 112.61 | 113.10 | 4,574,691 | -0.84(-0.74%) |
Aug 03, 2016 | 114.00 | 114.07 | 112.81 | 113.94 | 4,381,885 | -0.13(-0.12%) |
Aug 02, 2016 | 115.47 | 115.55 | 113.74 | 114.07 | 4,689,231 | -1.29(-1.12%) |
Aug 01, 2016 | 114.77 | 115.50 | 114.59 | 115.36 | 3,798,517 | +0.44(+0.38%) |
Jul 29, 2016 | 114.27 | 115.32 | 114.25 | 114.92 | 4,405,879 | +0.23(+0.20%) |
Jul 28, 2016 | 113.21 | 114.82 | 113.14 | 114.69 | 3,885,465 | +1.37(+1.21%) |
Jul 27, 2016 | 113.90 | 114.46 | 113.02 | 113.31 | 3,645,827 | -0.37(-0.32%) |
Jul 26, 2016 | 113.47 | 114.31 | 113.11 | 113.68 | 3,098,327 | +0.21(+0.18%) |
Jul 25, 2016 | 113.51 | 113.76 | 113.18 | 113.47 | 4,032,692 | -0.02(-0.01%) |
Jul 22, 2016 | 113.40 | 113.59 | 113.02 | 113.49 | 3,160,420 | +0.37(+0.33%) |
Jul 21, 2016 | 113.69 | 114.00 | 112.61 | 113.11 | 5,984,797 | -1.11(-0.98%) |
Jul 20, 2016 | 114.22 | 114.25 | 113.70 | 114.23 | 3,719,514 | +0.36(+0.31%) |
Jul 19, 2016 | 113.11 | 113.93 | 112.69 | 113.87 | 4,609,105 | +0.53(+0.47%) |
Jul 18, 2016 | 112.61 | 113.45 | 112.07 | 113.34 | 4,487,491 | +1.30(+1.16%) |
Jul 15, 2016 | 112.32 | 112.72 | 111.93 | 112.04 | 6,403,215 | +0.20(+0.18%) |
Jul 14, 2016 | 111.73 | 112.05 | 111.25 | 111.84 | 3,756,333 | +0.81(+0.73%) |
Jul 13, 2016 | 112.09 | 112.39 | 110.64 | 111.03 | 5,095,051 | -1.06(-0.95%) |
Jul 12, 2016 | 112.42 | 113.05 | 111.64 | 112.09 | 4,349,437 | -0.26(-0.23%) |
Jul 11, 2016 | 112.08 | 112.96 | 111.77 | 112.35 | 5,505,835 | +0.67(+0.60%) |
Jul 08, 2016 | 110.00 | 111.69 | 109.03 | 111.68 | 5,781,619 | +2.64(+2.42%) |
Jul 07, 2016 | 109.11 | 109.88 | 108.53 | 109.03 | 4,779,518 | -0.34(-0.31%) |
Jul 06, 2016 | 107.40 | 109.41 | 107.26 | 109.37 | 5,933,111 | +1.84(+1.72%) |
Jul 05, 2016 | 107.74 | 108.47 | 106.82 | 107.53 | 4,927,896 | -0.22(-0.21%) |
Jul 01, 2016 | 106.65 | 107.75 | 107.75 | 107.75 | 6,790,858 | +1.60(+1.51%) |
Jun 30, 2016 | 105.80 | 106.29 | 104.83 | 106.15 | 7,989,702 | +0.27(+0.25%) |
Jun 29, 2016 | 106.32 | 106.80 | 105.49 | 105.88 | 6,953,045 | -0.13(-0.13%) |
Jun 28, 2016 | 104.65 | 106.02 | 104.41 | 106.02 | 6,477,859 | +2.38(+2.29%) |
Jun 27, 2016 | 104.19 | 104.53 | 102.77 | 103.64 | 6,826,264 | -1.44(-1.37%) |
Jun 24, 2016 | 104.83 | 106.24 | 104.37 | 105.08 | 10,802,206 | -1.57(-1.47%) |
Jun 23, 2016 | 107.22 | 107.30 | 105.95 | 106.65 | 5,754,860 | +0.57(+0.54%) |
Jun 22, 2016 | 106.15 | 107.21 | 105.91 | 106.07 | 4,479,357 | -0.12(-0.11%) |
Jun 21, 2016 | 106.37 | 106.67 | 105.81 | 106.19 | 4,331,643 | +0.10(+0.09%) |
Jun 20, 2016 | 106.51 | 107.11 | 105.92 | 106.09 | 4,667,757 | +0.40(+0.38%) |
Jun 17, 2016 | 106.01 | 106.22 | 105.35 | 105.69 | 9,072,521 | -0.18(-0.17%) |
Jun 16, 2016 | 104.78 | 106.02 | 104.46 | 105.87 | 5,331,680 | +0.69(+0.66%) |
Jun 15, 2016 | 104.53 | 106.20 | 104.32 | 105.18 | 6,183,116 | +1.07(+1.03%) |
Jun 14, 2016 | 105.83 | 105.94 | 103.67 | 104.11 | 8,785,179 | -2.15(-2.03%) |
Jun 13, 2016 | 107.19 | 107.61 | 106.23 | 106.26 | 5,811,177 | -0.83(-0.78%) |
Jun 10, 2016 | 106.78 | 107.43 | 106.58 | 107.10 | 4,722,769 | -0.39(-0.36%) |
Jun 09, 2016 | 107.46 | 107.89 | 107.27 | 107.49 | 4,150,901 | -0.24(-0.22%) |
Jun 08, 2016 | 108.08 | 108.31 | 107.44 | 107.73 | 4,501,661 | -0.27(-0.25%) |
Jun 07, 2016 | 107.55 | 108.73 | 107.50 | 108.00 | 5,333,676 | +0.61(+0.57%) |
Jun 06, 2016 | 108.75 | 108.79 | 106.80 | 107.39 | 9,685,735 | -2.12(-1.94%) |
Jun 03, 2016 | 110.17 | 110.34 | 108.83 | 109.52 | 4,999,256 | -0.56(-0.51%) |
Jun 02, 2016 | 109.61 | 110.31 | 109.17 | 110.07 | 4,641,508 | +0.48(+0.44%) |