Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.27 | 115.13 | 114.11 | 114.80 | 93,063 | +1.03(+0.91%) |
Sep 29, 2016 | 114.42 | 114.96 | 113.59 | 113.77 | 59,319 | -0.81(-0.71%) |
Sep 28, 2016 | 114.34 | 114.58 | 113.88 | 114.58 | 74,981 | +0.25(+0.22%) |
Sep 27, 2016 | 113.46 | 114.33 | 113.28 | 114.33 | 63,184 | +0.92(+0.81%) |
Sep 26, 2016 | 114.22 | 114.23 | 113.32 | 113.41 | 72,022 | -1.26(-1.10%) |
Sep 23, 2016 | 114.51 | 114.95 | 114.51 | 114.67 | 43,669 | -0.12(-0.10%) |
Sep 22, 2016 | 114.41 | 114.97 | 114.18 | 114.79 | 73,136 | +0.94(+0.83%) |
Sep 21, 2016 | 113.09 | 113.91 | 112.64 | 113.85 | 39,648 | +0.98(+0.87%) |
Sep 20, 2016 | 113.25 | 113.35 | 112.57 | 112.87 | 70,317 | -0.02(-0.01%) |
Sep 19, 2016 | 113.31 | 113.53 | 112.59 | 112.89 | 47,750 | +0.05(+0.04%) |
Sep 16, 2016 | 112.89 | 113.07 | 112.50 | 112.84 | 115,100 | -0.37(-0.33%) |
Sep 15, 2016 | 112.11 | 113.28 | 111.88 | 113.22 | 151,394 | +0.92(+0.82%) |
Sep 14, 2016 | 112.31 | 112.92 | 112.02 | 112.30 | 49,660 | +0.02(+0.02%) |
Sep 13, 2016 | 113.17 | 113.22 | 111.91 | 112.28 | 106,178 | -1.66(-1.45%) |
Sep 12, 2016 | 111.78 | 114.08 | 111.56 | 113.93 | 95,840 | +1.66(+1.48%) |
Sep 09, 2016 | 114.33 | 114.33 | 112.27 | 112.27 | 130,179 | -2.79(-2.43%) |
Sep 08, 2016 | 115.55 | 115.55 | 114.92 | 115.06 | 103,277 | -0.93(-0.80%) |
Sep 07, 2016 | 115.67 | 116.00 | 115.44 | 115.99 | 101,323 | +0.17(+0.15%) |
Sep 06, 2016 | 115.53 | 115.82 | 115.06 | 115.82 | 59,505 | +0.28(+0.24%) |
Sep 02, 2016 | 115.64 | 115.53 | 115.53 | 115.53 | 92,357 | +0.26(+0.23%) |
Sep 01, 2016 | 115.26 | 115.51 | 114.64 | 115.27 | 57,516 | +0.29(+0.26%) |
Aug 31, 2016 | 115.28 | 115.36 | 114.53 | 114.98 | 45,260 | -0.29(-0.25%) |
Aug 30, 2016 | 115.77 | 115.84 | 115.04 | 115.27 | 70,915 | -0.51(-0.44%) |
Aug 29, 2016 | 115.52 | 116.00 | 115.52 | 115.78 | 39,517 | +0.32(+0.28%) |
Aug 26, 2016 | 115.91 | 116.43 | 114.95 | 115.46 | 260,655 | -0.34(-0.29%) |
Aug 25, 2016 | 115.81 | 116.23 | 115.60 | 115.80 | 55,499 | -0.36(-0.31%) |
Aug 24, 2016 | 116.81 | 116.88 | 115.93 | 116.16 | 47,383 | -0.67(-0.58%) |
Aug 23, 2016 | 116.68 | 116.96 | 116.68 | 116.83 | 50,167 | +0.68(+0.59%) |
Aug 22, 2016 | 116.20 | 116.33 | 115.87 | 116.15 | 36,717 | -0.14(-0.12%) |
Aug 19, 2016 | 116.13 | 116.47 | 115.97 | 116.29 | 55,160 | -0.04(-0.03%) |
Aug 18, 2016 | 116.33 | 116.47 | 116.08 | 116.33 | 40,722 | +0.01(+0.01%) |
Aug 17, 2016 | 116.46 | 116.46 | 115.63 | 116.32 | 77,620 | -0.31(-0.26%) |
Aug 16, 2016 | 117.07 | 117.11 | 116.60 | 116.63 | 88,594 | -0.67(-0.57%) |
Aug 15, 2016 | 117.13 | 117.56 | 117.13 | 117.30 | 46,952 | +0.45(+0.38%) |
Aug 12, 2016 | 116.61 | 117.11 | 116.51 | 116.85 | 70,743 | -0.06(-0.05%) |
Aug 11, 2016 | 116.38 | 116.98 | 116.30 | 116.91 | 54,347 | +1.25(+1.09%) |
Aug 10, 2016 | 115.68 | 116.02 | 115.50 | 115.65 | 57,390 | +0.12(+0.10%) |
Aug 09, 2016 | 115.66 | 116.11 | 115.42 | 115.53 | 61,193 | -0.25(-0.22%) |
Aug 08, 2016 | 116.05 | 116.16 | 115.60 | 115.79 | 108,470 | -0.15(-0.13%) |
Aug 05, 2016 | 115.55 | 116.16 | 115.55 | 115.94 | 52,663 | +1.03(+0.89%) |
Aug 04, 2016 | 114.80 | 115.20 | 114.65 | 114.91 | 59,398 | -0.09(-0.08%) |
Aug 03, 2016 | 114.19 | 115.00 | 113.87 | 115.00 | 78,818 | +0.40(+0.35%) |
Aug 02, 2016 | 116.27 | 116.27 | 114.38 | 114.60 | 124,463 | -1.80(-1.55%) |
Aug 01, 2016 | 116.33 | 116.81 | 115.85 | 116.40 | 45,501 | +0.10(+0.09%) |
Jul 29, 2016 | 116.13 | 116.54 | 115.91 | 116.30 | 65,705 | +0.13(+0.11%) |
Jul 28, 2016 | 115.78 | 116.33 | 115.29 | 116.17 | 59,957 | +0.21(+0.18%) |
Jul 27, 2016 | 116.66 | 116.66 | 115.60 | 115.96 | 105,835 | -0.39(-0.34%) |
Jul 26, 2016 | 116.41 | 116.82 | 115.96 | 116.35 | 50,646 | -0.04(-0.03%) |
Jul 25, 2016 | 116.32 | 116.50 | 116.22 | 116.39 | 48,363 | +0.14(+0.12%) |
Jul 22, 2016 | 115.90 | 116.39 | 115.62 | 116.25 | 47,159 | +0.47(+0.41%) |
Jul 21, 2016 | 115.98 | 116.26 | 115.46 | 115.78 | 78,148 | -0.20(-0.17%) |
Jul 20, 2016 | 115.51 | 116.03 | 115.23 | 115.98 | 69,229 | +0.67(+0.58%) |
Jul 19, 2016 | 115.16 | 115.45 | 114.59 | 115.31 | 63,534 | -0.34(-0.29%) |
Jul 18, 2016 | 115.24 | 115.89 | 115.11 | 115.65 | 99,229 | +0.50(+0.44%) |
Jul 15, 2016 | 115.94 | 115.94 | 115.04 | 115.14 | 85,987 | -0.57(-0.50%) |
Jul 14, 2016 | 116.01 | 116.20 | 115.56 | 115.72 | 98,028 | +0.51(+0.44%) |
Jul 13, 2016 | 115.78 | 115.80 | 114.91 | 115.21 | 986,861 | -0.50(-0.43%) |
Jul 12, 2016 | 115.69 | 115.96 | 115.52 | 115.71 | 177,897 | +0.63(+0.54%) |
Jul 11, 2016 | 114.59 | 115.38 | 114.58 | 115.08 | 91,081 | +0.84(+0.73%) |
Jul 08, 2016 | 112.97 | 114.39 | 112.22 | 114.24 | 78,718 | +2.02(+1.80%) |
Jul 07, 2016 | 111.80 | 112.32 | 111.69 | 112.22 | 93,365 | +0.51(+0.46%) |
Jul 06, 2016 | 110.30 | 111.76 | 110.10 | 111.72 | 100,605 | +0.95(+0.86%) |
Jul 05, 2016 | 111.30 | 111.49 | 110.21 | 110.76 | 94,779 | -1.15(-1.02%) |