Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.91 | 107.94 | 107.63 | 107.74 | 767,128 | -0.13(-0.13%) |
Sep 29, 2016 | 107.78 | 107.88 | 107.66 | 107.88 | 1,053,726 | +0.01(+0.01%) |
Sep 28, 2016 | 107.88 | 107.88 | 107.73 | 107.87 | 939,972 | +0.15(+0.13%) |
Sep 27, 2016 | 107.89 | 107.89 | 107.71 | 107.72 | 759,652 | -0.03(-0.03%) |
Sep 26, 2016 | 107.70 | 107.76 | 107.64 | 107.75 | 493,980 | +0.13(+0.12%) |
Sep 23, 2016 | 107.64 | 107.66 | 107.52 | 107.62 | 313,108 | +0.02(+0.02%) |
Sep 22, 2016 | 107.54 | 107.70 | 107.53 | 107.61 | 202,657 | +0.16(+0.15%) |
Sep 21, 2016 | 107.22 | 107.51 | 107.19 | 107.44 | 620,508 | +0.15(+0.14%) |
Sep 20, 2016 | 107.40 | 107.43 | 107.24 | 107.29 | 1,177,511 | +0.02(+0.02%) |
Sep 19, 2016 | 107.36 | 107.42 | 107.26 | 107.27 | 300,562 | -0.10(-0.09%) |
Sep 16, 2016 | 107.42 | 107.42 | 107.26 | 107.36 | 1,165,366 | +0.01(+0.01%) |
Sep 15, 2016 | 107.25 | 107.38 | 107.13 | 107.36 | 484,522 | +0.11(+0.10%) |
Sep 14, 2016 | 107.08 | 107.36 | 107.08 | 107.25 | 1,003,290 | +0.11(+0.10%) |
Sep 13, 2016 | 107.37 | 107.37 | 106.99 | 107.14 | 268,140 | -0.21(-0.20%) |
Sep 12, 2016 | 107.23 | 107.39 | 107.14 | 107.36 | 563,810 | +0.07(+0.06%) |
Sep 09, 2016 | 107.43 | 107.52 | 107.26 | 107.29 | 247,458 | -0.31(-0.29%) |
Sep 08, 2016 | 107.89 | 107.89 | 107.55 | 107.60 | 1,417,982 | -0.34(-0.31%) |
Sep 07, 2016 | 108.07 | 108.07 | 107.88 | 107.94 | 204,611 | +0.07(+0.06%) |
Sep 06, 2016 | 107.68 | 107.95 | 107.61 | 107.87 | 185,791 | +0.18(+0.17%) |
Sep 02, 2016 | 107.62 | 107.68 | 107.68 | 107.68 | 238,116 | +0.02(+0.02%) |
Sep 01, 2016 | 107.48 | 107.76 | 107.48 | 107.66 | 269,996 | +0.01(+0.01%) |
Aug 31, 2016 | 107.85 | 107.87 | 107.61 | 107.66 | 653,872 | -0.12(-0.11%) |
Aug 30, 2016 | 107.82 | 107.83 | 107.69 | 107.77 | 209,416 | -0.05(-0.04%) |
Aug 29, 2016 | 107.69 | 107.84 | 107.56 | 107.82 | 246,168 | +0.19(+0.18%) |
Aug 26, 2016 | 107.85 | 107.98 | 107.51 | 107.63 | 420,073 | -0.18(-0.17%) |
Aug 25, 2016 | 107.81 | 107.88 | 107.69 | 107.81 | 581,654 | -0.10(-0.09%) |
Aug 24, 2016 | 107.95 | 107.97 | 107.81 | 107.91 | 2,508,478 | +0.01(+0.01%) |
Aug 23, 2016 | 107.82 | 107.93 | 107.72 | 107.90 | 1,181,909 | +0.17(+0.16%) |
Aug 22, 2016 | 107.77 | 107.83 | 107.63 | 107.72 | 288,633 | +0.06(+0.05%) |
Aug 19, 2016 | 107.69 | 107.78 | 107.56 | 107.67 | 342,551 | -0.17(-0.16%) |
Aug 18, 2016 | 107.74 | 107.88 | 107.69 | 107.84 | 263,248 | +0.16(+0.15%) |
Aug 17, 2016 | 107.59 | 107.73 | 107.49 | 107.67 | 1,164,623 | +0.10(+0.09%) |
Aug 16, 2016 | 107.61 | 107.67 | 107.47 | 107.58 | 319,932 | -0.09(-0.08%) |
Aug 15, 2016 | 107.72 | 107.72 | 107.61 | 107.67 | 165,454 | -0.03(-0.03%) |
Aug 12, 2016 | 107.71 | 107.86 | 107.67 | 107.69 | 274,228 | +0.23(+0.21%) |
Aug 11, 2016 | 107.79 | 107.79 | 107.43 | 107.46 | 703,616 | -0.26(-0.24%) |
Aug 10, 2016 | 107.67 | 107.78 | 107.55 | 107.72 | 1,795,077 | +0.14(+0.13%) |
Aug 09, 2016 | 107.42 | 107.60 | 107.39 | 107.58 | 638,776 | +0.23(+0.22%) |
Aug 08, 2016 | 107.30 | 107.38 | 107.22 | 107.35 | 471,465 | -0.01(-0.01%) |
Aug 05, 2016 | 107.55 | 107.55 | 107.30 | 107.36 | 259,982 | -0.25(-0.23%) |
Aug 04, 2016 | 107.45 | 107.70 | 107.42 | 107.61 | 279,990 | +0.18(+0.17%) |
Aug 03, 2016 | 107.45 | 107.47 | 107.26 | 107.42 | 417,990 | +0.04(+0.04%) |
Aug 02, 2016 | 107.41 | 107.52 | 107.30 | 107.39 | 454,573 | -0.14(-0.13%) |
Aug 01, 2016 | 107.66 | 107.67 | 107.51 | 107.53 | 730,187 | -0.27(-0.25%) |
Jul 29, 2016 | 107.60 | 107.80 | 107.55 | 107.80 | 263,356 | +0.29(+0.27%) |
Jul 28, 2016 | 107.38 | 107.51 | 107.31 | 107.51 | 220,878 | +0.08(+0.07%) |
Jul 27, 2016 | 107.33 | 107.44 | 107.25 | 107.43 | 245,309 | +0.12(+0.11%) |
Jul 26, 2016 | 107.29 | 107.36 | 107.19 | 107.32 | 176,305 | +0.01(+0.01%) |
Jul 25, 2016 | 107.45 | 107.45 | 107.27 | 107.31 | 190,577 | -0.10(-0.09%) |
Jul 22, 2016 | 107.42 | 107.46 | 107.31 | 107.40 | 592,418 | -0.03(-0.03%) |
Jul 21, 2016 | 107.16 | 107.45 | 107.07 | 107.43 | 1,404,436 | +0.16(+0.15%) |
Jul 20, 2016 | 107.30 | 107.30 | 107.14 | 107.27 | 475,932 | -0.01(-0.01%) |
Jul 19, 2016 | 107.30 | 107.33 | 107.19 | 107.28 | 501,033 | +0.03(+0.03%) |
Jul 18, 2016 | 107.30 | 107.33 | 107.14 | 107.25 | 452,574 | +0.12(+0.12%) |
Jul 15, 2016 | 107.20 | 107.28 | 107.09 | 107.12 | 424,443 | -0.27(-0.25%) |
Jul 14, 2016 | 107.17 | 107.43 | 107.15 | 107.39 | 578,120 | -0.01(-0.01%) |
Jul 13, 2016 | 107.31 | 107.50 | 107.31 | 107.40 | 494,349 | +0.20(+0.19%) |
Jul 12, 2016 | 107.49 | 107.49 | 107.20 | 107.20 | 1,009,380 | -0.32(-0.30%) |
Jul 11, 2016 | 107.61 | 107.67 | 107.44 | 107.52 | 493,460 | -0.18(-0.17%) |
Jul 08, 2016 | 107.53 | 107.73 | 107.47 | 107.70 | 573,901 | +0.23(+0.21%) |
Jul 07, 2016 | 107.55 | 107.63 | 107.31 | 107.47 | 241,885 | -0.05(-0.04%) |
Jul 06, 2016 | 107.46 | 107.57 | 107.40 | 107.52 | 481,853 | -0.02(-0.02%) |
Jul 05, 2016 | 107.47 | 107.61 | 107.36 | 107.54 | 558,039 | +0.24(+0.22%) |