Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 113.06 | 114.83 | 112.45 | 114.37 | 796,034 | +1.68(+1.49%) |
Sep 29, 2016 | 113.88 | 114.05 | 112.03 | 112.69 | 537,953 | -1.19(-1.04%) |
Sep 28, 2016 | 114.67 | 115.01 | 112.90 | 113.88 | 874,281 | -0.75(-0.65%) |
Sep 27, 2016 | 114.18 | 114.64 | 113.66 | 114.62 | 565,036 | +0.64(+0.56%) |
Sep 26, 2016 | 113.63 | 114.10 | 113.43 | 113.98 | 772,628 | -0.31(-0.27%) |
Sep 23, 2016 | 114.42 | 114.81 | 113.66 | 114.29 | 411,643 | -0.37(-0.32%) |
Sep 22, 2016 | 114.35 | 114.98 | 114.15 | 114.66 | 506,804 | +0.92(+0.81%) |
Sep 21, 2016 | 112.28 | 113.89 | 112.00 | 113.73 | 489,567 | +1.71(+1.52%) |
Sep 20, 2016 | 113.34 | 113.34 | 111.70 | 112.03 | 527,062 | -0.28(-0.25%) |
Sep 19, 2016 | 113.24 | 113.61 | 111.95 | 112.31 | 808,901 | -0.31(-0.27%) |
Sep 16, 2016 | 112.07 | 113.23 | 111.11 | 112.62 | 964,299 | +0.58(+0.52%) |
Sep 15, 2016 | 110.69 | 112.52 | 110.29 | 112.04 | 758,914 | +1.41(+1.27%) |
Sep 14, 2016 | 111.25 | 111.36 | 110.29 | 110.63 | 668,109 | -0.29(-0.26%) |
Sep 13, 2016 | 111.46 | 112.14 | 109.77 | 110.92 | 1,735,800 | -3.02(-2.65%) |
Sep 12, 2016 | 112.30 | 114.27 | 111.75 | 113.94 | 1,075,903 | +1.62(+1.44%) |
Sep 09, 2016 | 114.80 | 114.80 | 112.32 | 112.32 | 914,635 | -3.41(-2.95%) |
Sep 08, 2016 | 115.99 | 116.57 | 115.51 | 115.73 | 1,023,157 | -1.11(-0.95%) |
Sep 07, 2016 | 114.80 | 116.96 | 114.72 | 116.84 | 985,735 | +1.74(+1.51%) |
Sep 06, 2016 | 114.72 | 115.11 | 114.32 | 115.11 | 870,287 | +0.55(+0.48%) |
Sep 02, 2016 | 113.74 | 114.56 | 114.56 | 114.56 | 712,968 | +1.31(+1.16%) |
Sep 01, 2016 | 113.91 | 114.08 | 112.72 | 113.24 | 559,607 | -0.67(-0.58%) |
Aug 31, 2016 | 114.18 | 114.38 | 113.11 | 113.91 | 597,582 | -0.58(-0.51%) |
Aug 30, 2016 | 114.55 | 114.94 | 114.09 | 114.49 | 407,400 | -0.09(-0.08%) |
Aug 29, 2016 | 113.29 | 114.95 | 113.21 | 114.58 | 622,114 | +1.41(+1.25%) |
Aug 26, 2016 | 112.64 | 114.16 | 112.48 | 113.17 | 939,125 | +0.52(+0.46%) |
Aug 25, 2016 | 113.02 | 114.07 | 112.44 | 112.65 | 1,004,838 | -0.75(-0.66%) |
Aug 24, 2016 | 114.81 | 115.36 | 113.12 | 113.40 | 713,769 | -1.46(-1.27%) |
Aug 23, 2016 | 115.36 | 115.54 | 114.85 | 114.86 | 516,334 | -0.30(-0.26%) |
Aug 22, 2016 | 114.92 | 115.40 | 114.32 | 115.16 | 544,176 | +0.32(+0.28%) |
Aug 19, 2016 | 114.93 | 115.14 | 114.45 | 114.84 | 594,967 | -0.55(-0.48%) |
Aug 18, 2016 | 115.04 | 115.66 | 114.84 | 115.39 | 623,980 | +0.39(+0.34%) |
Aug 17, 2016 | 115.75 | 116.43 | 114.72 | 115.00 | 975,345 | -0.54(-0.47%) |
Aug 16, 2016 | 116.18 | 116.50 | 114.95 | 115.54 | 792,134 | -0.73(-0.63%) |
Aug 15, 2016 | 116.90 | 117.12 | 116.15 | 116.27 | 482,622 | -0.23(-0.20%) |
Aug 12, 2016 | 116.80 | 117.25 | 116.36 | 116.50 | 737,365 | -0.77(-0.66%) |
Aug 11, 2016 | 116.69 | 117.34 | 116.69 | 117.28 | 525,808 | +0.69(+0.59%) |
Aug 10, 2016 | 116.25 | 116.67 | 115.64 | 116.59 | 420,662 | +0.15(+0.13%) |
Aug 09, 2016 | 116.24 | 116.73 | 115.78 | 116.44 | 571,512 | +0.52(+0.44%) |
Aug 08, 2016 | 117.13 | 117.35 | 115.75 | 115.92 | 952,746 | -1.17(-1.00%) |
Aug 05, 2016 | 116.87 | 117.56 | 116.62 | 117.09 | 931,200 | +0.56(+0.48%) |
Aug 04, 2016 | 116.83 | 117.14 | 116.11 | 116.54 | 1,119,120 | -0.03(-0.03%) |
Aug 03, 2016 | 115.63 | 117.01 | 115.62 | 116.57 | 862,681 | +0.62(+0.54%) |
Aug 02, 2016 | 116.20 | 116.35 | 114.80 | 115.95 | 1,336,955 | -0.21(-0.18%) |
Aug 01, 2016 | 116.35 | 116.82 | 115.63 | 116.16 | 1,133,376 | +0.06(+0.05%) |
Jul 29, 2016 | 115.04 | 116.16 | 114.78 | 116.10 | 973,930 | +0.87(+0.76%) |
Jul 28, 2016 | 114.47 | 115.70 | 113.78 | 115.22 | 797,076 | +0.76(+0.66%) |
Jul 27, 2016 | 114.81 | 116.30 | 112.22 | 114.47 | 1,588,579 | -0.33(-0.29%) |
Jul 26, 2016 | 114.16 | 114.86 | 113.85 | 114.80 | 1,044,556 | +0.13(+0.12%) |
Jul 25, 2016 | 115.42 | 115.46 | 114.41 | 114.67 | 789,165 | -0.82(-0.71%) |
Jul 22, 2016 | 114.94 | 115.61 | 114.89 | 115.48 | 616,914 | +0.78(+0.68%) |
Jul 21, 2016 | 114.72 | 115.85 | 114.32 | 114.70 | 863,311 | -0.20(-0.17%) |
Jul 20, 2016 | 113.95 | 115.32 | 113.56 | 114.90 | 1,360,467 | +1.10(+0.96%) |
Jul 19, 2016 | 113.47 | 114.23 | 113.29 | 113.80 | 1,322,464 | +0.32(+0.28%) |
Jul 18, 2016 | 113.23 | 113.94 | 112.86 | 113.48 | 601,655 | +0.19(+0.17%) |
Jul 15, 2016 | 113.61 | 113.69 | 113.11 | 113.29 | 538,631 | -0.11(-0.10%) |
Jul 14, 2016 | 113.45 | 113.61 | 113.03 | 113.40 | 887,180 | +0.35(+0.31%) |
Jul 13, 2016 | 113.93 | 114.37 | 113.04 | 113.05 | 852,039 | -0.29(-0.26%) |
Jul 12, 2016 | 113.35 | 113.78 | 113.03 | 113.34 | 936,882 | +0.58(+0.52%) |
Jul 11, 2016 | 112.81 | 113.49 | 112.33 | 112.76 | 792,770 | +0.21(+0.18%) |
Jul 08, 2016 | 110.47 | 112.83 | 110.22 | 112.55 | 1,528,547 | +2.77(+2.52%) |
Jul 07, 2016 | 109.97 | 110.62 | 109.65 | 109.78 | 1,181,284 | +0.00(+0.00%) |
Jul 06, 2016 | 108.62 | 109.97 | 108.36 | 109.78 | 963,886 | +1.03(+0.95%) |
Jul 05, 2016 | 108.61 | 109.00 | 108.08 | 108.75 | 654,167 | -0.47(-0.43%) |