Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.63 | 111.61 | 110.42 | 111.19 | 1,738,123 | +0.21(+0.19%) |
Sep 29, 2016 | 111.99 | 112.11 | 110.56 | 110.98 | 4,097,583 | -1.93(-1.71%) |
Sep 28, 2016 | 111.83 | 113.08 | 111.83 | 112.91 | 2,584,238 | +1.32(+1.18%) |
Sep 27, 2016 | 110.72 | 112.15 | 110.64 | 111.59 | 2,424,076 | -0.27(-0.24%) |
Sep 26, 2016 | 110.61 | 115.14 | 109.99 | 111.86 | 3,594,324 | +1.73(+1.57%) |
Sep 23, 2016 | 109.80 | 110.52 | 109.73 | 110.13 | 918,269 | +0.08(+0.08%) |
Sep 22, 2016 | 110.19 | 110.74 | 110.00 | 110.05 | 1,601,984 | +2.33(+2.17%) |
Sep 21, 2016 | 106.24 | 107.88 | 106.22 | 107.71 | 835,456 | +1.20(+1.13%) |
Sep 20, 2016 | 107.00 | 107.03 | 106.51 | 106.51 | 598,433 | +0.49(+0.46%) |
Sep 19, 2016 | 106.03 | 106.44 | 105.52 | 106.02 | 963,165 | +1.02(+0.97%) |
Sep 16, 2016 | 105.13 | 105.33 | 104.52 | 105.00 | 900,779 | -0.40(-0.38%) |
Sep 15, 2016 | 104.42 | 105.53 | 103.94 | 105.39 | 994,860 | +1.51(+1.45%) |
Sep 14, 2016 | 103.59 | 104.35 | 103.42 | 103.89 | 743,774 | +0.20(+0.19%) |
Sep 13, 2016 | 104.65 | 105.23 | 103.38 | 103.69 | 1,411,113 | -1.90(-1.80%) |
Sep 12, 2016 | 103.92 | 105.76 | 103.92 | 105.60 | 1,429,271 | +1.33(+1.27%) |
Sep 09, 2016 | 106.21 | 106.31 | 104.27 | 104.27 | 1,573,704 | -2.82(-2.63%) |
Sep 08, 2016 | 107.69 | 108.04 | 106.98 | 107.08 | 767,213 | -0.69(-0.64%) |
Sep 07, 2016 | 108.69 | 108.79 | 107.69 | 107.77 | 895,251 | -0.48(-0.45%) |
Sep 06, 2016 | 107.81 | 108.41 | 107.62 | 108.25 | 927,532 | +1.00(+0.93%) |
Sep 02, 2016 | 107.30 | 107.25 | 107.25 | 107.25 | 922,559 | +1.65(+1.56%) |
Sep 01, 2016 | 104.65 | 105.82 | 104.39 | 105.61 | 748,995 | +0.66(+0.63%) |
Aug 31, 2016 | 105.86 | 105.93 | 104.67 | 104.94 | 1,688,232 | -1.13(-1.07%) |
Aug 30, 2016 | 106.60 | 106.81 | 105.88 | 106.08 | 812,470 | -0.82(-0.77%) |
Aug 29, 2016 | 106.20 | 107.09 | 106.16 | 106.90 | 486,863 | +0.51(+0.48%) |
Aug 26, 2016 | 107.95 | 108.36 | 106.02 | 106.39 | 823,763 | -0.05(-0.05%) |
Aug 25, 2016 | 106.77 | 107.09 | 106.38 | 106.44 | 450,507 | -0.06(-0.06%) |
Aug 24, 2016 | 106.46 | 106.70 | 106.00 | 106.50 | 734,696 | -0.49(-0.46%) |
Aug 23, 2016 | 107.54 | 107.75 | 106.97 | 106.99 | 856,689 | +0.85(+0.80%) |
Aug 22, 2016 | 106.09 | 106.50 | 105.98 | 106.15 | 833,392 | -0.79(-0.74%) |
Aug 19, 2016 | 106.69 | 107.25 | 106.38 | 106.93 | 1,087,802 | -0.36(-0.34%) |
Aug 18, 2016 | 107.07 | 107.38 | 106.93 | 107.30 | 633,559 | +0.23(+0.21%) |
Aug 17, 2016 | 106.74 | 107.25 | 106.16 | 107.07 | 830,835 | +0.46(+0.43%) |
Aug 16, 2016 | 106.45 | 106.75 | 106.01 | 106.61 | 808,285 | +0.30(+0.28%) |
Aug 15, 2016 | 107.03 | 107.08 | 106.31 | 106.31 | 924,311 | -0.46(-0.43%) |
Aug 12, 2016 | 106.47 | 106.86 | 106.30 | 106.77 | 1,516,426 | +1.34(+1.28%) |
Aug 11, 2016 | 105.02 | 105.60 | 104.83 | 105.43 | 937,750 | +0.80(+0.77%) |
Aug 10, 2016 | 104.58 | 105.03 | 104.34 | 104.62 | 972,266 | +0.46(+0.44%) |
Aug 09, 2016 | 104.23 | 104.45 | 103.95 | 104.17 | 2,342,313 | +0.15(+0.15%) |
Aug 08, 2016 | 104.39 | 104.77 | 103.80 | 104.01 | 1,616,811 | -0.78(-0.74%) |
Aug 05, 2016 | 104.09 | 105.06 | 104.00 | 104.79 | 1,954,992 | -0.07(-0.06%) |
Aug 04, 2016 | 104.24 | 105.25 | 104.19 | 104.86 | 1,591,804 | +0.24(+0.23%) |
Aug 03, 2016 | 105.34 | 105.47 | 104.19 | 104.62 | 1,532,438 | -0.83(-0.79%) |
Aug 02, 2016 | 106.64 | 106.68 | 105.22 | 105.45 | 1,601,487 | -0.51(-0.48%) |
Aug 01, 2016 | 107.37 | 107.53 | 105.77 | 105.96 | 2,467,426 | -3.56(-3.25%) |
Jul 29, 2016 | 106.99 | 109.88 | 106.39 | 109.52 | 3,546,818 | +2.98(+2.80%) |
Jul 28, 2016 | 103.29 | 106.68 | 102.70 | 106.54 | 5,949,384 | +3.37(+3.26%) |
Jul 27, 2016 | 106.28 | 106.36 | 102.83 | 103.18 | 5,181,779 | -3.94(-3.68%) |
Jul 26, 2016 | 107.85 | 107.95 | 107.08 | 107.12 | 1,991,700 | +0.54(+0.51%) |
Jul 25, 2016 | 107.08 | 107.08 | 106.30 | 106.58 | 643,463 | -0.13(-0.13%) |
Jul 22, 2016 | 105.88 | 106.92 | 105.81 | 106.71 | 1,576,503 | +1.37(+1.30%) |
Jul 21, 2016 | 105.66 | 106.18 | 105.12 | 105.34 | 2,123,552 | -1.46(-1.36%) |
Jul 20, 2016 | 104.23 | 108.35 | 104.21 | 106.80 | 3,647,909 | +1.38(+1.31%) |
Jul 19, 2016 | 105.67 | 105.95 | 105.16 | 105.42 | 1,245,237 | -1.13(-1.06%) |
Jul 18, 2016 | 106.02 | 106.69 | 105.96 | 106.55 | 1,626,669 | +0.42(+0.40%) |
Jul 15, 2016 | 106.23 | 106.38 | 105.37 | 106.13 | 1,969,212 | -0.79(-0.74%) |
Jul 14, 2016 | 108.11 | 108.38 | 106.87 | 106.92 | 1,814,583 | -1.15(-1.07%) |
Jul 13, 2016 | 107.78 | 108.63 | 107.66 | 108.07 | 863,903 | -0.25(-0.23%) |
Jul 12, 2016 | 108.55 | 108.97 | 107.85 | 108.31 | 1,033,802 | +0.49(+0.45%) |
Jul 11, 2016 | 108.41 | 108.62 | 107.82 | 107.82 | 1,172,717 | -0.27(-0.25%) |
Jul 08, 2016 | 108.11 | 108.41 | 107.62 | 108.09 | 1,149,212 | +0.47(+0.44%) |
Jul 07, 2016 | 107.74 | 109.02 | 107.38 | 107.62 | 1,094,390 | -0.75(-0.69%) |
Jul 06, 2016 | 106.95 | 108.51 | 106.14 | 108.36 | 2,118,488 | -0.42(-0.39%) |
Jul 05, 2016 | 109.06 | 109.43 | 108.30 | 108.79 | 1,631,462 | -2.39(-2.15%) |