Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 113.65 | 114.39 | 113.42 | 113.99 | 101,037 | +0.86(+0.76%) |
Sep 29, 2016 | 114.10 | 114.28 | 112.84 | 113.13 | 190,378 | -1.06(-0.93%) |
Sep 28, 2016 | 113.75 | 114.26 | 113.12 | 114.19 | 246,141 | +0.60(+0.53%) |
Sep 27, 2016 | 112.86 | 113.61 | 112.65 | 113.58 | 114,740 | +0.68(+0.60%) |
Sep 26, 2016 | 113.42 | 113.50 | 112.85 | 112.91 | 148,817 | -0.95(-0.84%) |
Sep 23, 2016 | 114.30 | 114.33 | 113.84 | 113.86 | 76,143 | -0.64(-0.56%) |
Sep 22, 2016 | 114.29 | 114.61 | 114.20 | 114.50 | 124,591 | +0.89(+0.79%) |
Sep 21, 2016 | 112.76 | 113.73 | 112.37 | 113.61 | 158,321 | +1.25(+1.11%) |
Sep 20, 2016 | 112.92 | 112.96 | 112.36 | 112.36 | 72,980 | -0.05(-0.05%) |
Sep 19, 2016 | 112.67 | 113.19 | 112.21 | 112.41 | 122,902 | +0.13(+0.12%) |
Sep 16, 2016 | 112.38 | 112.64 | 111.91 | 112.28 | 84,541 | -0.44(-0.39%) |
Sep 15, 2016 | 111.55 | 112.89 | 111.32 | 112.72 | 187,067 | +1.16(+1.04%) |
Sep 14, 2016 | 111.68 | 112.31 | 111.27 | 111.56 | 120,001 | -0.01(-0.01%) |
Sep 13, 2016 | 112.61 | 112.66 | 111.26 | 111.57 | 149,498 | -1.77(-1.56%) |
Sep 12, 2016 | 111.25 | 113.52 | 111.17 | 113.34 | 218,278 | +1.61(+1.44%) |
Sep 09, 2016 | 113.76 | 113.89 | 111.72 | 111.73 | 151,019 | -2.96(-2.58%) |
Sep 08, 2016 | 114.70 | 114.83 | 114.48 | 114.69 | 66,726 | -0.18(-0.15%) |
Sep 07, 2016 | 114.73 | 114.92 | 114.47 | 114.86 | 89,793 | +0.09(+0.08%) |
Sep 06, 2016 | 114.71 | 114.78 | 114.18 | 114.78 | 67,422 | +0.27(+0.23%) |
Sep 02, 2016 | 114.32 | 114.51 | 114.51 | 114.51 | 208,602 | +0.72(+0.63%) |
Sep 01, 2016 | 113.80 | 114.01 | 113.09 | 113.79 | 196,557 | +0.01(+0.01%) |
Aug 31, 2016 | 114.06 | 114.06 | 113.36 | 113.78 | 134,677 | -0.33(-0.29%) |
Aug 30, 2016 | 114.33 | 114.46 | 113.82 | 114.11 | 174,909 | -0.20(-0.18%) |
Aug 29, 2016 | 113.49 | 114.48 | 113.49 | 114.32 | 59,589 | +0.64(+0.56%) |
Aug 26, 2016 | 114.08 | 114.70 | 113.18 | 113.68 | 90,122 | -0.31(-0.27%) |
Aug 25, 2016 | 113.75 | 114.24 | 113.56 | 113.99 | 132,642 | -0.01(-0.01%) |
Aug 24, 2016 | 114.57 | 114.61 | 113.76 | 114.00 | 90,843 | -0.60(-0.53%) |
Aug 23, 2016 | 114.69 | 114.94 | 114.60 | 114.60 | 204,226 | +0.31(+0.27%) |
Aug 22, 2016 | 114.12 | 114.41 | 113.97 | 114.29 | 78,083 | +0.00(+0.00%) |
Aug 19, 2016 | 114.09 | 114.40 | 113.91 | 114.29 | 196,665 | -0.18(-0.15%) |
Aug 18, 2016 | 114.11 | 114.47 | 114.09 | 114.47 | 70,956 | +0.35(+0.30%) |
Aug 17, 2016 | 113.97 | 114.17 | 113.44 | 114.12 | 90,142 | +0.14(+0.12%) |
Aug 16, 2016 | 114.45 | 114.45 | 113.98 | 113.98 | 107,799 | -0.73(-0.63%) |
Aug 15, 2016 | 114.44 | 114.85 | 114.44 | 114.71 | 153,660 | +0.49(+0.43%) |
Aug 12, 2016 | 114.13 | 114.34 | 114.02 | 114.22 | 105,066 | -0.06(-0.05%) |
Aug 11, 2016 | 114.13 | 114.45 | 114.01 | 114.28 | 223,875 | +0.47(+0.41%) |
Aug 10, 2016 | 114.25 | 114.25 | 113.62 | 113.81 | 145,312 | -0.27(-0.24%) |
Aug 09, 2016 | 114.11 | 114.40 | 113.97 | 114.09 | 161,386 | +0.03(+0.02%) |
Aug 08, 2016 | 114.19 | 114.32 | 113.90 | 114.06 | 122,452 | -0.03(-0.02%) |
Aug 05, 2016 | 113.58 | 114.14 | 113.46 | 114.09 | 120,626 | +0.96(+0.85%) |
Aug 04, 2016 | 113.16 | 113.36 | 112.90 | 113.13 | 116,364 | +0.05(+0.05%) |
Aug 03, 2016 | 112.54 | 113.08 | 112.37 | 113.08 | 328,257 | +0.48(+0.42%) |
Aug 02, 2016 | 113.34 | 113.38 | 112.13 | 112.60 | 142,070 | -0.84(-0.74%) |
Aug 01, 2016 | 113.61 | 113.84 | 113.21 | 113.44 | 124,500 | -0.14(-0.13%) |
Jul 29, 2016 | 113.17 | 113.79 | 113.05 | 113.58 | 151,019 | +0.21(+0.19%) |
Jul 28, 2016 | 113.06 | 113.53 | 112.84 | 113.37 | 182,073 | +0.19(+0.16%) |
Jul 27, 2016 | 113.56 | 113.60 | 112.75 | 113.18 | 213,878 | -0.12(-0.11%) |
Jul 26, 2016 | 113.11 | 113.50 | 112.80 | 113.31 | 503,411 | +0.12(+0.11%) |
Jul 25, 2016 | 113.41 | 113.41 | 112.85 | 113.18 | 101,116 | -0.31(-0.27%) |
Jul 22, 2016 | 112.97 | 113.51 | 112.85 | 113.49 | 310,752 | +0.55(+0.49%) |
Jul 21, 2016 | 113.25 | 113.46 | 112.67 | 112.94 | 355,773 | -0.41(-0.36%) |
Jul 20, 2016 | 113.10 | 113.52 | 112.90 | 113.35 | 147,775 | +0.50(+0.45%) |
Jul 19, 2016 | 112.73 | 112.94 | 112.60 | 112.85 | 436,774 | -0.18(-0.16%) |
Jul 18, 2016 | 112.78 | 113.12 | 112.62 | 113.02 | 137,396 | +0.28(+0.25%) |
Jul 15, 2016 | 113.14 | 113.14 | 112.49 | 112.74 | 135,346 | -0.11(-0.09%) |
Jul 14, 2016 | 112.92 | 113.11 | 112.65 | 112.85 | 165,054 | +0.51(+0.45%) |
Jul 13, 2016 | 112.79 | 112.79 | 112.01 | 112.34 | 250,605 | -0.03(-0.02%) |
Jul 12, 2016 | 112.08 | 112.57 | 111.98 | 112.37 | 740,124 | +0.88(+0.79%) |
Jul 11, 2016 | 111.35 | 111.80 | 111.24 | 111.49 | 217,378 | +0.49(+0.44%) |
Jul 08, 2016 | 109.95 | 111.11 | 109.28 | 111.00 | 142,462 | +1.72(+1.57%) |
Jul 07, 2016 | 109.37 | 109.83 | 108.81 | 109.28 | 118,035 | +0.00(+0.00%) |
Jul 06, 2016 | 108.34 | 109.33 | 107.98 | 109.28 | 497,985 | +0.62(+0.58%) |
Jul 05, 2016 | 109.06 | 109.06 | 108.24 | 108.66 | 284,441 | -0.82(-0.75%) |