Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.66 | 108.30 | 107.09 | 107.63 | 5,300,536 | +0.50(+0.47%) |
Sep 29, 2016 | 107.48 | 111.79 | 106.68 | 107.12 | 4,977,158 | -0.12(-0.11%) |
Sep 28, 2016 | 106.37 | 107.47 | 105.85 | 107.25 | 4,863,855 | +1.03(+0.97%) |
Sep 27, 2016 | 104.56 | 106.22 | 104.21 | 106.22 | 4,373,542 | +1.89(+1.81%) |
Sep 26, 2016 | 104.65 | 104.65 | 103.97 | 104.33 | 3,739,049 | -0.68(-0.65%) |
Sep 23, 2016 | 105.44 | 105.72 | 104.82 | 105.00 | 3,988,230 | -0.77(-0.72%) |
Sep 22, 2016 | 105.80 | 106.52 | 105.48 | 105.77 | 3,971,643 | +0.39(+0.37%) |
Sep 21, 2016 | 104.96 | 105.48 | 104.25 | 105.38 | 3,651,334 | +0.73(+0.70%) |
Sep 20, 2016 | 105.61 | 106.08 | 104.64 | 104.64 | 3,186,702 | -0.28(-0.27%) |
Sep 19, 2016 | 104.93 | 105.82 | 104.71 | 104.93 | 3,616,239 | +0.70(+0.67%) |
Sep 16, 2016 | 105.05 | 105.29 | 103.98 | 104.23 | 9,539,986 | -1.23(-1.17%) |
Sep 15, 2016 | 104.54 | 105.92 | 103.81 | 105.47 | 5,405,758 | +1.09(+1.05%) |
Sep 14, 2016 | 105.49 | 105.61 | 103.93 | 104.37 | 5,697,965 | -1.19(-1.13%) |
Sep 13, 2016 | 106.80 | 107.00 | 105.36 | 105.57 | 5,367,582 | -1.68(-1.57%) |
Sep 12, 2016 | 105.19 | 107.41 | 104.91 | 107.25 | 6,445,548 | +1.76(+1.67%) |
Sep 09, 2016 | 107.07 | 107.32 | 105.46 | 105.48 | 7,654,211 | -2.24(-2.08%) |
Sep 08, 2016 | 108.78 | 109.22 | 107.56 | 107.73 | 5,849,413 | -1.79(-1.63%) |
Sep 07, 2016 | 108.53 | 109.60 | 108.41 | 109.52 | 4,230,409 | +0.87(+0.80%) |
Sep 06, 2016 | 108.32 | 108.99 | 107.80 | 108.64 | 4,419,063 | +0.54(+0.50%) |
Sep 02, 2016 | 108.32 | 108.10 | 108.10 | 108.10 | 3,417,404 | +0.01(+0.01%) |
Sep 01, 2016 | 107.27 | 108.15 | 107.12 | 108.09 | 3,480,552 | +0.45(+0.42%) |
Aug 31, 2016 | 108.17 | 108.17 | 107.23 | 107.65 | 3,429,579 | -0.35(-0.33%) |
Aug 30, 2016 | 108.24 | 108.51 | 107.60 | 108.00 | 2,676,395 | -0.22(-0.20%) |
Aug 29, 2016 | 107.61 | 108.55 | 107.39 | 108.22 | 3,654,223 | +0.95(+0.88%) |
Aug 26, 2016 | 107.65 | 108.70 | 106.95 | 107.27 | 3,688,253 | -0.21(-0.20%) |
Aug 25, 2016 | 107.73 | 108.09 | 107.33 | 107.48 | 3,800,593 | -0.28(-0.26%) |
Aug 24, 2016 | 108.33 | 108.53 | 107.27 | 107.76 | 5,381,055 | -0.82(-0.76%) |
Aug 23, 2016 | 108.63 | 109.31 | 108.56 | 108.58 | 4,188,935 | +0.18(+0.16%) |
Aug 22, 2016 | 108.41 | 108.79 | 107.82 | 108.41 | 3,009,933 | -0.03(-0.02%) |
Aug 19, 2016 | 108.97 | 109.02 | 108.08 | 108.43 | 4,155,057 | -0.89(-0.82%) |
Aug 18, 2016 | 109.01 | 109.76 | 108.70 | 109.33 | 5,390,172 | +0.62(+0.57%) |
Aug 17, 2016 | 109.06 | 109.19 | 108.30 | 108.70 | 4,761,280 | -0.18(-0.16%) |
Aug 16, 2016 | 109.16 | 109.71 | 108.87 | 108.88 | 3,262,177 | -0.80(-0.73%) |
Aug 15, 2016 | 110.03 | 110.42 | 109.61 | 109.68 | 4,383,875 | -0.05(-0.04%) |
Aug 12, 2016 | 110.57 | 110.75 | 109.44 | 109.73 | 3,753,445 | -1.07(-0.97%) |
Aug 11, 2016 | 109.93 | 111.76 | 109.88 | 110.80 | 12,941,948 | +0.98(+0.90%) |
Aug 10, 2016 | 109.89 | 110.21 | 109.73 | 109.81 | 3,640,603 | +0.21(+0.19%) |
Aug 09, 2016 | 109.91 | 110.28 | 109.52 | 109.60 | 4,040,444 | -0.18(-0.17%) |
Aug 08, 2016 | 110.25 | 110.62 | 109.48 | 109.79 | 4,485,559 | -0.04(-0.04%) |
Aug 05, 2016 | 108.82 | 109.83 | 108.53 | 109.83 | 5,675,448 | +1.31(+1.21%) |
Aug 04, 2016 | 108.06 | 108.62 | 107.56 | 108.52 | 3,705,458 | +0.59(+0.55%) |
Aug 03, 2016 | 107.56 | 108.06 | 107.34 | 107.93 | 4,259,992 | +0.06(+0.06%) |
Aug 02, 2016 | 108.33 | 108.45 | 107.72 | 107.87 | 4,586,364 | -0.58(-0.54%) |
Aug 01, 2016 | 107.91 | 108.58 | 107.37 | 108.45 | 4,203,441 | +0.56(+0.52%) |
Jul 29, 2016 | 108.39 | 108.60 | 107.50 | 107.89 | 5,281,207 | -0.50(-0.46%) |
Jul 28, 2016 | 108.40 | 108.69 | 107.95 | 108.40 | 3,484,091 | -0.31(-0.28%) |
Jul 27, 2016 | 108.90 | 109.20 | 108.27 | 108.71 | 3,219,566 | -0.19(-0.18%) |
Jul 26, 2016 | 109.26 | 109.89 | 108.40 | 108.90 | 4,306,876 | -0.36(-0.33%) |
Jul 25, 2016 | 108.82 | 109.41 | 108.65 | 109.26 | 4,175,155 | +0.39(+0.36%) |
Jul 22, 2016 | 108.00 | 108.93 | 107.80 | 108.87 | 3,751,621 | +1.09(+1.01%) |
Jul 21, 2016 | 107.98 | 108.72 | 107.40 | 107.78 | 6,027,520 | -0.61(-0.56%) |
Jul 20, 2016 | 107.46 | 108.62 | 107.21 | 108.39 | 6,514,797 | +1.20(+1.11%) |
Jul 19, 2016 | 108.67 | 108.91 | 106.06 | 107.19 | 10,599,520 | -0.19(-0.18%) |
Jul 18, 2016 | 107.01 | 107.98 | 106.62 | 107.38 | 10,004,613 | +0.05(+0.05%) |
Jul 15, 2016 | 107.41 | 107.46 | 106.47 | 107.33 | 6,664,596 | -0.34(-0.31%) |
Jul 14, 2016 | 106.68 | 108.42 | 106.52 | 107.67 | 6,903,998 | +1.52(+1.43%) |
Jul 13, 2016 | 105.97 | 106.36 | 105.50 | 106.15 | 4,088,306 | +0.66(+0.62%) |
Jul 12, 2016 | 104.79 | 105.54 | 104.47 | 105.49 | 5,722,198 | +1.15(+1.10%) |
Jul 11, 2016 | 103.85 | 104.82 | 103.78 | 104.34 | 4,218,527 | +0.59(+0.56%) |
Jul 08, 2016 | 103.45 | 103.85 | 102.51 | 103.75 | 4,526,509 | +1.25(+1.22%) |
Jul 07, 2016 | 102.61 | 103.24 | 102.03 | 102.51 | 3,183,452 | +0.15(+0.15%) |
Jul 06, 2016 | 102.00 | 102.38 | 100.71 | 102.35 | 3,825,037 | +0.46(+0.46%) |
Jul 05, 2016 | 101.56 | 102.10 | 101.27 | 101.89 | 3,669,360 | -0.45(-0.44%) |