Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.92 | 110.98 | 110.72 | 110.78 | 724,225 | -0.15(-0.13%) |
Sep 29, 2016 | 110.73 | 111.00 | 110.73 | 110.93 | 477,410 | +0.09(+0.08%) |
Sep 28, 2016 | 110.96 | 110.98 | 110.84 | 110.84 | 194,893 | -0.08(-0.07%) |
Sep 27, 2016 | 111.01 | 111.01 | 110.86 | 110.92 | 166,738 | +0.08(+0.07%) |
Sep 26, 2016 | 110.79 | 110.91 | 110.75 | 110.84 | 142,351 | +0.18(+0.17%) |
Sep 23, 2016 | 110.58 | 110.72 | 110.57 | 110.66 | 297,278 | +0.08(+0.07%) |
Sep 22, 2016 | 110.52 | 110.69 | 110.52 | 110.58 | 208,309 | +0.09(+0.08%) |
Sep 21, 2016 | 110.35 | 110.66 | 110.21 | 110.49 | 155,027 | +0.05(+0.05%) |
Sep 20, 2016 | 110.44 | 110.51 | 110.39 | 110.44 | 236,431 | +0.05(+0.05%) |
Sep 19, 2016 | 110.44 | 110.45 | 110.34 | 110.38 | 303,607 | -0.09(-0.08%) |
Sep 16, 2016 | 110.50 | 110.55 | 110.39 | 110.47 | 1,340,930 | -0.01(-0.01%) |
Sep 15, 2016 | 110.41 | 110.55 | 110.30 | 110.48 | 251,124 | +0.13(+0.12%) |
Sep 14, 2016 | 110.23 | 110.44 | 110.23 | 110.35 | 255,992 | +0.16(+0.14%) |
Sep 13, 2016 | 110.38 | 110.43 | 110.06 | 110.19 | 299,900 | -0.16(-0.14%) |
Sep 12, 2016 | 110.28 | 110.43 | 110.23 | 110.35 | 194,065 | +0.09(+0.08%) |
Sep 09, 2016 | 110.34 | 110.34 | 110.24 | 110.26 | 314,863 | -0.23(-0.21%) |
Sep 08, 2016 | 110.71 | 110.77 | 110.43 | 110.49 | 195,310 | -0.29(-0.26%) |
Sep 07, 2016 | 110.85 | 110.92 | 110.78 | 110.78 | 158,195 | -0.03(-0.02%) |
Sep 06, 2016 | 110.45 | 110.82 | 110.40 | 110.80 | 204,029 | +0.37(+0.33%) |
Sep 02, 2016 | 110.47 | 110.44 | 110.44 | 110.44 | 515,857 | -0.10(-0.09%) |
Sep 01, 2016 | 110.23 | 110.55 | 110.21 | 110.53 | 428,821 | +0.13(+0.12%) |
Aug 31, 2016 | 110.52 | 110.61 | 110.40 | 110.40 | 219,338 | -0.11(-0.10%) |
Aug 30, 2016 | 110.46 | 110.56 | 110.46 | 110.51 | 159,303 | -0.01(-0.01%) |
Aug 29, 2016 | 110.36 | 110.53 | 110.31 | 110.52 | 177,596 | +0.27(+0.25%) |
Aug 26, 2016 | 110.59 | 110.74 | 110.20 | 110.25 | 268,719 | -0.31(-0.28%) |
Aug 25, 2016 | 110.63 | 110.69 | 110.56 | 110.56 | 158,103 | -0.17(-0.15%) |
Aug 24, 2016 | 110.78 | 110.81 | 110.65 | 110.73 | 255,222 | +0.00(+0.00%) |
Aug 23, 2016 | 110.77 | 110.82 | 110.66 | 110.73 | 114,253 | +0.01(+0.01%) |
Aug 22, 2016 | 110.70 | 110.75 | 110.63 | 110.72 | 234,797 | +0.16(+0.14%) |
Aug 19, 2016 | 110.63 | 110.69 | 110.54 | 110.56 | 194,865 | -0.26(-0.24%) |
Aug 18, 2016 | 110.72 | 110.87 | 110.66 | 110.83 | 161,900 | +0.15(+0.13%) |
Aug 17, 2016 | 110.58 | 110.80 | 110.54 | 110.68 | 318,319 | +0.11(+0.09%) |
Aug 16, 2016 | 110.64 | 110.68 | 110.53 | 110.57 | 322,312 | -0.16(-0.14%) |
Aug 15, 2016 | 110.80 | 110.84 | 110.70 | 110.73 | 183,408 | -0.18(-0.17%) |
Aug 12, 2016 | 110.98 | 111.06 | 110.86 | 110.92 | 345,675 | +0.27(+0.24%) |
Aug 11, 2016 | 111.01 | 111.01 | 110.58 | 110.64 | 600,567 | -0.36(-0.32%) |
Aug 10, 2016 | 110.93 | 111.04 | 110.86 | 111.00 | 281,908 | +0.16(+0.14%) |
Aug 09, 2016 | 110.68 | 110.84 | 110.64 | 110.84 | 265,983 | +0.24(+0.21%) |
Aug 08, 2016 | 110.58 | 110.71 | 110.50 | 110.61 | 161,887 | -0.05(-0.05%) |
Aug 05, 2016 | 110.88 | 110.92 | 110.65 | 110.66 | 228,956 | -0.51(-0.46%) |
Aug 04, 2016 | 111.08 | 111.24 | 111.08 | 111.17 | 124,580 | +0.16(+0.14%) |
Aug 03, 2016 | 110.98 | 111.02 | 110.81 | 111.01 | 267,024 | +0.10(+0.09%) |
Aug 02, 2016 | 110.80 | 111.04 | 110.78 | 110.92 | 486,123 | -0.11(-0.10%) |
Aug 01, 2016 | 111.02 | 111.15 | 110.99 | 111.03 | 398,042 | -0.17(-0.15%) |
Jul 29, 2016 | 111.04 | 111.22 | 111.02 | 111.20 | 475,386 | +0.28(+0.25%) |
Jul 28, 2016 | 110.75 | 110.94 | 110.74 | 110.92 | 184,448 | +0.07(+0.06%) |
Jul 27, 2016 | 110.63 | 110.85 | 110.61 | 110.85 | 198,131 | +0.27(+0.25%) |
Jul 26, 2016 | 110.54 | 110.60 | 110.45 | 110.58 | 511,065 | +0.03(+0.02%) |
Jul 25, 2016 | 110.66 | 110.68 | 110.53 | 110.55 | 372,219 | -0.11(-0.10%) |
Jul 22, 2016 | 110.64 | 110.77 | 110.59 | 110.67 | 237,348 | -0.11(-0.09%) |
Jul 21, 2016 | 110.47 | 110.77 | 110.44 | 110.77 | 328,996 | +0.19(+0.17%) |
Jul 20, 2016 | 110.61 | 110.61 | 110.48 | 110.58 | 323,193 | -0.13(-0.12%) |
Jul 19, 2016 | 110.64 | 110.75 | 110.61 | 110.71 | 174,941 | +0.16(+0.14%) |
Jul 18, 2016 | 110.65 | 110.71 | 110.50 | 110.55 | 258,624 | +0.03(+0.02%) |
Jul 15, 2016 | 110.57 | 110.61 | 110.47 | 110.53 | 3,094,151 | -0.21(-0.19%) |
Jul 14, 2016 | 110.67 | 110.85 | 110.67 | 110.74 | 486,772 | -0.18(-0.16%) |
Jul 13, 2016 | 111.05 | 111.07 | 110.89 | 110.92 | 304,194 | +0.11(+0.09%) |
Jul 12, 2016 | 110.88 | 110.98 | 110.74 | 110.81 | 304,991 | -0.29(-0.26%) |
Jul 11, 2016 | 111.29 | 111.33 | 111.10 | 111.10 | 648,219 | -0.38(-0.35%) |
Jul 08, 2016 | 111.30 | 111.50 | 111.46 | 111.49 | 235,016 | +0.03(+0.02%) |
Jul 07, 2016 | 111.31 | 111.51 | 111.26 | 111.46 | 498,519 | -0.03(-0.02%) |
Jul 06, 2016 | 111.50 | 111.56 | 111.38 | 111.49 | 543,385 | -0.04(-0.04%) |
Jul 05, 2016 | 111.48 | 111.64 | 111.43 | 111.53 | 541,660 | +0.23(+0.20%) |