Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.11 | 115.79 | 113.49 | 114.88 | 201,344 | +1.19(+1.05%) |
Sep 29, 2016 | 114.85 | 115.46 | 113.61 | 113.68 | 99,450 | -1.47(-1.28%) |
Sep 28, 2016 | 115.34 | 116.22 | 113.72 | 115.15 | 73,891 | -0.16(-0.14%) |
Sep 27, 2016 | 114.81 | 116.45 | 114.78 | 115.32 | 107,040 | +1.11(+0.97%) |
Sep 26, 2016 | 114.12 | 114.81 | 113.60 | 114.20 | 65,774 | -0.62(-0.54%) |
Sep 23, 2016 | 115.48 | 115.48 | 113.84 | 114.82 | 50,416 | -1.03(-0.89%) |
Sep 22, 2016 | 115.15 | 116.17 | 114.74 | 115.85 | 79,494 | +1.25(+1.09%) |
Sep 21, 2016 | 113.17 | 115.20 | 112.66 | 114.60 | 75,126 | +1.35(+1.19%) |
Sep 20, 2016 | 114.69 | 115.01 | 113.25 | 113.25 | 67,387 | -1.10(-0.97%) |
Sep 19, 2016 | 114.20 | 114.95 | 113.63 | 114.35 | 77,333 | +0.83(+0.74%) |
Sep 16, 2016 | 114.99 | 115.19 | 113.01 | 113.52 | 246,965 | -1.06(-0.93%) |
Sep 15, 2016 | 113.33 | 114.99 | 113.33 | 114.58 | 81,500 | +1.03(+0.91%) |
Sep 14, 2016 | 114.06 | 114.18 | 112.90 | 113.54 | 88,833 | -0.08(-0.07%) |
Sep 13, 2016 | 114.85 | 114.94 | 113.40 | 113.62 | 80,187 | -1.61(-1.40%) |
Sep 12, 2016 | 113.18 | 115.25 | 112.70 | 115.23 | 161,239 | +2.09(+1.84%) |
Sep 09, 2016 | 117.33 | 117.81 | 113.10 | 113.14 | 166,036 | -4.16(-3.54%) |
Sep 08, 2016 | 118.37 | 119.14 | 117.15 | 117.30 | 96,160 | -1.33(-1.12%) |
Sep 07, 2016 | 118.94 | 118.94 | 116.80 | 118.63 | 106,873 | -0.32(-0.27%) |
Sep 06, 2016 | 118.30 | 119.13 | 117.70 | 118.95 | 74,336 | +0.72(+0.61%) |
Sep 02, 2016 | 117.00 | 118.23 | 118.23 | 118.23 | 118,637 | +1.63(+1.40%) |
Sep 01, 2016 | 116.85 | 116.85 | 115.44 | 116.61 | 81,533 | +0.03(+0.03%) |
Aug 31, 2016 | 116.58 | 117.07 | 115.58 | 116.57 | 104,642 | +0.41(+0.35%) |
Aug 30, 2016 | 116.46 | 116.46 | 114.92 | 116.16 | 97,549 | +0.16(+0.14%) |
Aug 29, 2016 | 116.52 | 116.76 | 115.42 | 116.00 | 122,614 | -0.06(-0.05%) |
Aug 26, 2016 | 116.81 | 117.12 | 115.28 | 116.06 | 65,317 | -0.61(-0.52%) |
Aug 25, 2016 | 116.21 | 117.54 | 114.83 | 116.67 | 87,262 | +0.72(+0.62%) |
Aug 24, 2016 | 115.53 | 116.04 | 114.99 | 115.95 | 78,272 | -0.04(-0.04%) |
Aug 23, 2016 | 116.60 | 119.33 | 115.38 | 115.99 | 71,676 | +0.04(+0.04%) |
Aug 22, 2016 | 115.51 | 116.36 | 114.61 | 115.95 | 118,013 | +0.59(+0.51%) |
Aug 19, 2016 | 113.03 | 115.94 | 113.03 | 115.36 | 186,748 | +2.64(+2.34%) |
Aug 18, 2016 | 103.98 | 113.80 | 101.81 | 112.72 | 213,088 | +3.40(+3.11%) |
Aug 17, 2016 | 109.39 | 109.59 | 108.68 | 109.32 | 213,178 | -0.31(-0.28%) |
Aug 16, 2016 | 112.72 | 112.72 | 109.44 | 109.63 | 140,036 | -2.89(-2.56%) |
Aug 15, 2016 | 113.75 | 116.75 | 112.02 | 112.52 | 164,134 | -0.92(-0.81%) |
Aug 12, 2016 | 113.06 | 113.67 | 112.55 | 113.43 | 108,568 | +0.35(+0.31%) |
Aug 11, 2016 | 113.13 | 113.78 | 112.27 | 113.09 | 81,637 | -0.63(-0.56%) |
Aug 10, 2016 | 112.14 | 117.90 | 111.96 | 113.72 | 115,053 | +1.79(+1.60%) |
Aug 09, 2016 | 111.52 | 112.68 | 111.09 | 111.93 | 154,575 | +0.34(+0.30%) |
Aug 08, 2016 | 111.21 | 111.68 | 110.74 | 111.59 | 65,401 | -0.02(-0.02%) |
Aug 05, 2016 | 111.31 | 111.74 | 110.90 | 111.61 | 93,510 | +0.80(+0.72%) |
Aug 04, 2016 | 110.62 | 111.06 | 110.24 | 110.81 | 91,958 | +0.32(+0.29%) |
Aug 03, 2016 | 111.12 | 111.12 | 109.25 | 110.49 | 79,958 | -0.61(-0.55%) |
Aug 02, 2016 | 112.42 | 113.32 | 110.58 | 111.10 | 110,866 | -1.11(-0.99%) |
Aug 01, 2016 | 112.84 | 112.84 | 111.35 | 112.21 | 132,990 | -0.40(-0.35%) |
Jul 29, 2016 | 112.51 | 114.43 | 111.97 | 112.61 | 435,735 | +0.09(+0.08%) |
Jul 28, 2016 | 111.18 | 113.41 | 110.91 | 112.52 | 157,615 | +1.42(+1.28%) |
Jul 27, 2016 | 112.52 | 112.52 | 110.90 | 111.10 | 136,839 | -1.07(-0.95%) |
Jul 26, 2016 | 112.43 | 114.21 | 111.27 | 112.17 | 121,554 | +0.06(+0.05%) |
Jul 25, 2016 | 112.18 | 112.80 | 111.45 | 112.11 | 94,561 | +0.09(+0.08%) |
Jul 22, 2016 | 111.31 | 112.62 | 110.77 | 112.01 | 67,532 | +0.89(+0.80%) |
Jul 21, 2016 | 110.22 | 111.36 | 110.17 | 111.12 | 108,975 | +0.94(+0.86%) |
Jul 20, 2016 | 110.82 | 111.32 | 110.10 | 110.18 | 79,075 | -0.38(-0.34%) |
Jul 19, 2016 | 109.69 | 110.58 | 108.71 | 110.56 | 46,196 | +0.36(+0.33%) |
Jul 18, 2016 | 111.16 | 111.54 | 110.07 | 110.19 | 81,710 | -0.42(-0.38%) |
Jul 15, 2016 | 110.65 | 110.96 | 110.13 | 110.61 | 80,837 | +0.14(+0.12%) |
Jul 14, 2016 | 111.09 | 111.88 | 110.24 | 110.47 | 129,692 | -0.29(-0.27%) |
Jul 13, 2016 | 110.57 | 111.13 | 109.65 | 110.77 | 83,926 | +0.44(+0.40%) |
Jul 12, 2016 | 110.48 | 111.44 | 109.51 | 110.32 | 155,366 | -0.29(-0.26%) |
Jul 11, 2016 | 111.67 | 111.67 | 110.37 | 110.61 | 117,776 | -0.76(-0.69%) |
Jul 08, 2016 | 108.89 | 111.56 | 108.68 | 111.37 | 119,309 | +2.69(+2.48%) |
Jul 07, 2016 | 109.64 | 110.81 | 108.23 | 108.68 | 132,403 | -0.87(-0.79%) |
Jul 05, 2016 | 109.44 | 110.28 | 109.04 | 109.54 | 124,342 | +0.10(+0.10%) |