Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.66 | 109.07 | 107.66 | 108.67 | 968,527 | +1.52(+1.42%) |
Sep 29, 2016 | 108.18 | 108.65 | 106.71 | 107.15 | 616,867 | -1.31(-1.21%) |
Sep 28, 2016 | 108.64 | 108.75 | 107.36 | 108.47 | 774,970 | -0.12(-0.11%) |
Sep 27, 2016 | 107.80 | 109.11 | 107.53 | 108.58 | 905,804 | +0.75(+0.70%) |
Sep 26, 2016 | 108.11 | 108.30 | 107.72 | 107.83 | 757,966 | -0.51(-0.47%) |
Sep 23, 2016 | 108.64 | 109.06 | 108.34 | 108.34 | 827,976 | -1.17(-1.07%) |
Sep 22, 2016 | 108.97 | 109.92 | 108.64 | 109.51 | 890,034 | +1.21(+1.12%) |
Sep 21, 2016 | 106.68 | 108.42 | 106.60 | 108.30 | 1,584,787 | +1.74(+1.63%) |
Sep 20, 2016 | 106.82 | 107.08 | 106.50 | 106.56 | 755,697 | +0.32(+0.30%) |
Sep 19, 2016 | 106.22 | 106.82 | 105.81 | 106.24 | 615,164 | +0.56(+0.53%) |
Sep 16, 2016 | 106.15 | 106.59 | 105.24 | 105.68 | 1,187,082 | -0.88(-0.83%) |
Sep 15, 2016 | 105.10 | 106.93 | 105.10 | 106.56 | 741,420 | +1.28(+1.22%) |
Sep 14, 2016 | 105.90 | 106.18 | 105.10 | 105.28 | 510,579 | -0.57(-0.54%) |
Sep 13, 2016 | 106.40 | 106.48 | 105.59 | 105.85 | 577,145 | -1.49(-1.39%) |
Sep 12, 2016 | 104.83 | 107.60 | 104.77 | 107.33 | 849,238 | +2.11(+2.00%) |
Sep 09, 2016 | 107.19 | 107.45 | 105.23 | 105.23 | 877,356 | -2.58(-2.39%) |
Sep 08, 2016 | 108.39 | 108.64 | 107.80 | 107.81 | 743,540 | -0.65(-0.60%) |
Sep 07, 2016 | 108.19 | 108.68 | 107.84 | 108.46 | 631,924 | +0.06(+0.05%) |
Sep 06, 2016 | 108.37 | 108.41 | 107.54 | 108.40 | 630,872 | +0.11(+0.10%) |
Sep 02, 2016 | 108.10 | 108.29 | 108.29 | 108.29 | 676,481 | +0.73(+0.67%) |
Sep 01, 2016 | 107.71 | 108.33 | 107.06 | 107.57 | 689,062 | +0.00(+0.00%) |
Aug 31, 2016 | 107.41 | 107.66 | 106.78 | 107.57 | 1,119,930 | +0.15(+0.14%) |
Aug 30, 2016 | 107.80 | 107.92 | 106.93 | 107.41 | 556,442 | -0.24(-0.22%) |
Aug 29, 2016 | 106.63 | 107.83 | 106.36 | 107.65 | 896,534 | +1.36(+1.28%) |
Aug 26, 2016 | 106.50 | 107.42 | 105.80 | 106.29 | 597,512 | -0.08(-0.07%) |
Aug 25, 2016 | 105.80 | 106.55 | 105.69 | 106.37 | 627,384 | +0.61(+0.57%) |
Aug 24, 2016 | 105.78 | 105.85 | 105.36 | 105.76 | 539,798 | +0.04(+0.04%) |
Aug 23, 2016 | 105.78 | 106.11 | 105.59 | 105.72 | 562,403 | +0.05(+0.05%) |
Aug 22, 2016 | 104.89 | 106.08 | 104.80 | 105.67 | 545,877 | +0.80(+0.76%) |
Aug 19, 2016 | 105.34 | 105.91 | 104.46 | 104.87 | 1,106,258 | -0.84(-0.79%) |
Aug 18, 2016 | 105.91 | 106.01 | 105.45 | 105.71 | 678,028 | -0.04(-0.04%) |
Aug 17, 2016 | 105.50 | 105.84 | 105.22 | 105.75 | 784,167 | +0.29(+0.27%) |
Aug 16, 2016 | 105.62 | 106.16 | 105.45 | 105.46 | 584,325 | -0.37(-0.35%) |
Aug 15, 2016 | 105.94 | 106.26 | 105.54 | 105.83 | 683,699 | -0.06(-0.05%) |
Aug 12, 2016 | 106.03 | 106.34 | 105.72 | 105.89 | 783,784 | -0.28(-0.26%) |
Aug 11, 2016 | 106.45 | 106.46 | 105.97 | 106.17 | 744,588 | +0.12(+0.12%) |
Aug 10, 2016 | 106.74 | 106.75 | 105.81 | 106.04 | 691,009 | -0.45(-0.43%) |
Aug 09, 2016 | 106.48 | 106.81 | 106.43 | 106.50 | 591,793 | -0.18(-0.17%) |
Aug 08, 2016 | 106.75 | 107.07 | 106.42 | 106.68 | 955,648 | -0.21(-0.20%) |
Aug 05, 2016 | 107.00 | 107.15 | 106.42 | 106.89 | 836,727 | +0.68(+0.64%) |
Aug 04, 2016 | 105.91 | 106.59 | 105.89 | 106.22 | 1,321,972 | +0.23(+0.22%) |
Aug 03, 2016 | 104.68 | 105.98 | 104.66 | 105.98 | 1,072,814 | +1.26(+1.20%) |
Aug 02, 2016 | 104.65 | 105.24 | 104.10 | 104.73 | 944,776 | +0.09(+0.08%) |
Aug 01, 2016 | 103.43 | 105.08 | 103.30 | 104.64 | 1,068,767 | +1.21(+1.17%) |
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |