Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 112.89 | 113.93 | 112.89 | 113.57 | 161,235 | +1.09(+0.97%) |
Sep 29, 2016 | 113.45 | 113.45 | 112.35 | 112.48 | 171,602 | -0.94(-0.83%) |
Sep 28, 2016 | 113.51 | 113.67 | 112.89 | 113.41 | 84,984 | +0.15(+0.13%) |
Sep 27, 2016 | 112.92 | 113.56 | 112.17 | 113.27 | 138,873 | +0.47(+0.42%) |
Sep 26, 2016 | 113.49 | 113.51 | 112.72 | 112.79 | 209,880 | -0.95(-0.83%) |
Sep 23, 2016 | 114.21 | 114.29 | 113.73 | 113.74 | 239,153 | -0.56(-0.49%) |
Sep 22, 2016 | 113.62 | 114.42 | 113.62 | 114.30 | 93,314 | +1.02(+0.90%) |
Sep 21, 2016 | 112.71 | 113.43 | 112.10 | 113.28 | 88,932 | +0.69(+0.61%) |
Sep 20, 2016 | 112.69 | 113.01 | 112.59 | 112.59 | 104,959 | +0.19(+0.17%) |
Sep 19, 2016 | 112.66 | 113.01 | 112.40 | 112.40 | 109,142 | -0.07(-0.07%) |
Sep 16, 2016 | 112.60 | 112.67 | 111.92 | 112.47 | 219,481 | -0.45(-0.39%) |
Sep 15, 2016 | 111.85 | 112.99 | 111.75 | 112.92 | 94,557 | +0.95(+0.85%) |
Sep 14, 2016 | 112.42 | 112.79 | 111.73 | 111.97 | 130,878 | -0.40(-0.36%) |
Sep 13, 2016 | 113.22 | 113.26 | 112.12 | 112.37 | 230,566 | -1.41(-1.24%) |
Sep 12, 2016 | 111.76 | 113.89 | 111.71 | 113.78 | 140,835 | +1.99(+1.78%) |
Sep 09, 2016 | 114.20 | 114.23 | 111.79 | 111.80 | 276,842 | -3.17(-2.75%) |
Sep 08, 2016 | 115.36 | 115.39 | 114.75 | 114.96 | 137,883 | -0.53(-0.46%) |
Sep 07, 2016 | 116.22 | 116.23 | 115.26 | 115.49 | 126,846 | -1.01(-0.86%) |
Sep 06, 2016 | 116.29 | 116.50 | 115.73 | 116.50 | 81,444 | +0.25(+0.21%) |
Sep 02, 2016 | 115.82 | 116.25 | 116.25 | 116.25 | 116,543 | +0.90(+0.78%) |
Sep 01, 2016 | 115.26 | 115.42 | 114.75 | 115.35 | 128,822 | -0.07(-0.06%) |
Aug 31, 2016 | 115.16 | 115.46 | 114.92 | 115.42 | 81,283 | +0.21(+0.18%) |
Aug 30, 2016 | 115.75 | 115.77 | 115.00 | 115.22 | 117,859 | -0.59(-0.51%) |
Aug 29, 2016 | 115.24 | 115.83 | 115.24 | 115.80 | 113,164 | +0.62(+0.54%) |
Aug 26, 2016 | 115.76 | 116.28 | 114.86 | 115.19 | 233,132 | -0.49(-0.43%) |
Aug 25, 2016 | 116.27 | 116.27 | 115.57 | 115.68 | 96,093 | -0.40(-0.35%) |
Aug 24, 2016 | 116.36 | 116.36 | 115.80 | 116.08 | 98,186 | -0.20(-0.17%) |
Aug 23, 2016 | 116.72 | 116.76 | 116.28 | 116.28 | 95,547 | -0.20(-0.17%) |
Aug 22, 2016 | 116.40 | 116.60 | 116.17 | 116.48 | 97,722 | +0.11(+0.09%) |
Aug 19, 2016 | 116.41 | 116.41 | 116.08 | 116.37 | 74,355 | -0.28(-0.24%) |
Aug 18, 2016 | 116.39 | 116.69 | 116.36 | 116.65 | 131,647 | +0.39(+0.33%) |
Aug 17, 2016 | 115.85 | 116.33 | 115.42 | 116.27 | 170,180 | +0.30(+0.26%) |
Aug 16, 2016 | 116.31 | 116.31 | 115.92 | 115.97 | 95,447 | -0.65(-0.56%) |
Aug 15, 2016 | 117.08 | 117.08 | 116.60 | 116.62 | 113,877 | -0.14(-0.12%) |
Aug 12, 2016 | 116.56 | 116.91 | 116.56 | 116.76 | 104,129 | +0.30(+0.26%) |
Aug 11, 2016 | 116.78 | 117.01 | 116.40 | 116.46 | 133,077 | -0.06(-0.05%) |
Aug 10, 2016 | 116.22 | 116.68 | 116.22 | 116.51 | 115,673 | +0.43(+0.37%) |
Aug 09, 2016 | 115.79 | 116.47 | 115.75 | 116.08 | 130,906 | +0.30(+0.26%) |
Aug 08, 2016 | 116.02 | 116.02 | 115.39 | 115.79 | 131,777 | -0.17(-0.14%) |
Aug 05, 2016 | 115.97 | 116.45 | 115.70 | 115.95 | 111,341 | +0.36(+0.31%) |
Aug 04, 2016 | 115.49 | 116.02 | 115.25 | 115.59 | 116,613 | +0.30(+0.26%) |
Aug 03, 2016 | 115.82 | 115.85 | 115.05 | 115.29 | 173,347 | -0.58(-0.50%) |
Aug 02, 2016 | 116.28 | 116.37 | 115.42 | 115.87 | 226,750 | -0.34(-0.29%) |
Aug 01, 2016 | 116.12 | 116.39 | 115.63 | 116.21 | 155,605 | +0.18(+0.16%) |
Jul 29, 2016 | 115.49 | 116.24 | 115.40 | 116.03 | 131,271 | +0.52(+0.45%) |
Jul 28, 2016 | 115.00 | 115.64 | 114.63 | 115.51 | 124,590 | +0.52(+0.45%) |
Jul 27, 2016 | 116.43 | 116.43 | 114.63 | 114.99 | 177,314 | -1.61(-1.38%) |
Jul 26, 2016 | 117.41 | 117.65 | 116.52 | 116.60 | 217,540 | -0.78(-0.67%) |
Jul 25, 2016 | 117.35 | 117.40 | 116.92 | 117.38 | 103,971 | -0.10(-0.08%) |
Jul 22, 2016 | 117.16 | 117.55 | 117.16 | 117.48 | 102,316 | +0.54(+0.47%) |
Jul 21, 2016 | 117.09 | 117.09 | 116.52 | 116.93 | 246,624 | -0.37(-0.32%) |
Jul 20, 2016 | 117.75 | 117.75 | 117.25 | 117.31 | 159,844 | -0.30(-0.26%) |
Jul 19, 2016 | 117.50 | 117.63 | 117.15 | 117.61 | 177,239 | -0.17(-0.15%) |
Jul 18, 2016 | 118.03 | 118.03 | 117.58 | 117.78 | 237,327 | -0.17(-0.15%) |
Jul 15, 2016 | 118.24 | 118.44 | 117.68 | 117.96 | 211,987 | +0.04(+0.03%) |
Jul 14, 2016 | 117.91 | 118.50 | 117.75 | 117.92 | 191,829 | +0.08(+0.07%) |
Jul 13, 2016 | 117.53 | 117.97 | 117.18 | 117.83 | 1,115,660 | +0.51(+0.44%) |
Jul 12, 2016 | 117.82 | 117.82 | 117.22 | 117.32 | 285,062 | -0.50(-0.43%) |
Jul 11, 2016 | 117.81 | 118.16 | 117.25 | 117.82 | 168,754 | -0.03(-0.03%) |
Jul 08, 2016 | 117.05 | 117.90 | 116.61 | 117.86 | 143,346 | +1.25(+1.07%) |
Jul 07, 2016 | 117.10 | 117.31 | 116.31 | 116.61 | 336,910 | -0.03(-0.03%) |
Jul 06, 2016 | 116.50 | 116.79 | 115.91 | 116.64 | 171,567 | +0.11(+0.10%) |
Jul 05, 2016 | 115.96 | 117.13 | 115.94 | 116.53 | 225,681 | +0.45(+0.39%) |