Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 101.42 | 102.03 | 101.06 | 101.60 | 5,048,773 | +0.54(+0.53%) |
Sep 29, 2016 | 102.78 | 102.78 | 100.88 | 101.06 | 3,719,625 | -1.29(-1.26%) |
Sep 28, 2016 | 102.68 | 102.87 | 101.67 | 102.35 | 5,010,356 | +0.00(+0.00%) |
Sep 27, 2016 | 102.08 | 102.73 | 101.78 | 102.35 | 4,299,257 | +0.12(+0.12%) |
Sep 26, 2016 | 102.16 | 102.96 | 101.78 | 102.23 | 3,354,625 | -0.33(-0.32%) |
Sep 23, 2016 | 102.10 | 103.00 | 101.91 | 102.56 | 2,646,428 | -0.44(-0.43%) |
Sep 22, 2016 | 102.73 | 103.48 | 102.62 | 103.00 | 3,574,599 | +1.04(+1.02%) |
Sep 21, 2016 | 100.65 | 102.08 | 100.47 | 101.96 | 3,144,780 | +1.72(+1.72%) |
Sep 20, 2016 | 100.77 | 101.50 | 100.24 | 100.24 | 3,110,726 | -0.20(-0.20%) |
Sep 19, 2016 | 100.50 | 101.18 | 100.23 | 100.44 | 3,316,129 | +0.34(+0.34%) |
Sep 16, 2016 | 102.57 | 102.57 | 99.85 | 100.10 | 7,724,226 | -2.61(-2.54%) |
Sep 15, 2016 | 101.44 | 102.91 | 101.26 | 102.71 | 3,158,944 | +1.05(+1.03%) |
Sep 14, 2016 | 102.19 | 102.86 | 101.44 | 101.66 | 4,092,214 | -0.66(-0.65%) |
Sep 13, 2016 | 103.07 | 103.35 | 102.05 | 102.32 | 3,543,276 | -1.71(-1.64%) |
Sep 12, 2016 | 102.20 | 104.35 | 101.89 | 104.03 | 3,851,781 | +1.35(+1.31%) |
Sep 09, 2016 | 105.00 | 105.10 | 102.67 | 102.68 | 4,258,155 | -3.07(-2.90%) |
Sep 08, 2016 | 105.61 | 106.16 | 105.52 | 105.75 | 2,810,189 | -0.10(-0.09%) |
Sep 07, 2016 | 105.72 | 106.29 | 105.29 | 105.85 | 2,524,173 | -0.16(-0.15%) |
Sep 06, 2016 | 107.00 | 107.49 | 105.48 | 106.01 | 3,670,706 | -0.92(-0.86%) |
Sep 02, 2016 | 107.19 | 106.93 | 106.93 | 106.93 | 3,066,700 | +0.21(+0.20%) |
Sep 01, 2016 | 106.74 | 106.97 | 105.70 | 106.72 | 3,231,547 | +0.29(+0.27%) |
Aug 31, 2016 | 106.99 | 107.19 | 106.35 | 106.43 | 3,349,179 | -0.92(-0.86%) |
Aug 30, 2016 | 107.87 | 108.12 | 107.19 | 107.35 | 2,390,925 | -0.62(-0.57%) |
Aug 29, 2016 | 107.58 | 108.15 | 107.43 | 107.97 | 1,793,053 | +0.66(+0.62%) |
Aug 26, 2016 | 107.94 | 108.29 | 106.94 | 107.31 | 2,511,122 | -0.41(-0.38%) |
Aug 25, 2016 | 107.75 | 108.14 | 107.41 | 107.72 | 1,793,640 | -0.24(-0.22%) |
Aug 24, 2016 | 108.02 | 108.32 | 107.60 | 107.96 | 2,444,669 | -0.04(-0.04%) |
Aug 23, 2016 | 109.00 | 109.35 | 108.00 | 108.00 | 3,064,066 | -0.50(-0.46%) |
Aug 22, 2016 | 108.52 | 108.99 | 108.14 | 108.50 | 2,450,484 | -0.64(-0.59%) |
Aug 19, 2016 | 109.01 | 109.42 | 108.90 | 109.14 | 2,388,773 | -0.19(-0.17%) |
Aug 18, 2016 | 109.05 | 109.42 | 108.85 | 109.33 | 1,959,750 | +0.39(+0.36%) |
Aug 17, 2016 | 108.55 | 109.01 | 108.20 | 108.94 | 2,208,694 | -0.22(-0.20%) |
Aug 16, 2016 | 109.21 | 109.62 | 109.00 | 109.16 | 2,413,657 | -0.53(-0.48%) |
Aug 15, 2016 | 109.17 | 109.83 | 109.17 | 109.69 | 2,044,462 | +0.82(+0.75%) |
Aug 12, 2016 | 109.02 | 109.18 | 108.55 | 108.87 | 1,808,404 | -0.31(-0.28%) |
Aug 11, 2016 | 108.50 | 109.29 | 108.46 | 109.18 | 2,005,188 | +1.06(+0.98%) |
Aug 10, 2016 | 108.46 | 108.50 | 107.78 | 108.12 | 1,658,719 | -0.22(-0.20%) |
Aug 09, 2016 | 108.01 | 108.40 | 107.86 | 108.34 | 2,213,490 | +0.55(+0.51%) |
Aug 08, 2016 | 107.74 | 108.34 | 107.48 | 107.79 | 3,020,855 | +0.05(+0.05%) |
Aug 05, 2016 | 106.85 | 107.74 | 106.68 | 107.74 | 2,676,078 | +1.38(+1.30%) |
Aug 04, 2016 | 106.55 | 107.07 | 106.32 | 106.36 | 1,862,915 | +0.07(+0.07%) |
Aug 03, 2016 | 106.27 | 106.52 | 106.02 | 106.29 | 2,985,379 | +0.02(+0.02%) |
Aug 02, 2016 | 106.49 | 106.73 | 105.89 | 106.27 | 2,384,080 | -0.67(-0.63%) |
Aug 01, 2016 | 107.46 | 107.65 | 106.50 | 106.94 | 3,061,617 | -0.71(-0.66%) |
Jul 29, 2016 | 107.50 | 108.08 | 107.19 | 107.65 | 3,232,646 | +0.07(+0.07%) |
Jul 28, 2016 | 107.69 | 107.98 | 107.10 | 107.58 | 2,807,288 | -0.11(-0.10%) |
Jul 27, 2016 | 108.06 | 108.49 | 107.48 | 107.69 | 3,995,355 | -0.20(-0.19%) |
Jul 26, 2016 | 107.04 | 107.96 | 106.50 | 107.89 | 4,414,666 | +3.24(+3.10%) |
Jul 25, 2016 | 105.05 | 105.20 | 104.42 | 104.65 | 3,461,047 | -0.48(-0.46%) |
Jul 22, 2016 | 104.77 | 105.20 | 104.50 | 105.13 | 3,513,913 | -0.72(-0.68%) |
Jul 21, 2016 | 106.37 | 106.74 | 105.61 | 105.85 | 3,827,718 | -0.19(-0.18%) |
Jul 20, 2016 | 105.69 | 106.28 | 105.56 | 106.04 | 2,987,486 | +0.42(+0.40%) |
Jul 19, 2016 | 104.99 | 105.94 | 104.89 | 105.62 | 3,493,871 | +0.13(+0.12%) |
Jul 18, 2016 | 105.48 | 105.93 | 104.88 | 105.49 | 2,185,307 | -0.01(-0.01%) |
Jul 15, 2016 | 105.35 | 105.65 | 104.87 | 105.50 | 2,836,917 | +0.36(+0.34%) |
Jul 14, 2016 | 105.98 | 105.99 | 104.96 | 105.14 | 3,307,876 | +0.05(+0.05%) |
Jul 13, 2016 | 105.07 | 105.21 | 104.59 | 105.09 | 2,950,086 | +0.59(+0.56%) |
Jul 12, 2016 | 104.23 | 105.06 | 104.09 | 104.50 | 3,748,873 | +0.54(+0.52%) |
Jul 11, 2016 | 103.66 | 104.49 | 103.66 | 103.96 | 3,317,075 | +0.30(+0.29%) |
Jul 08, 2016 | 102.91 | 103.74 | 101.97 | 103.66 | 3,502,925 | +1.69(+1.66%) |
Jul 07, 2016 | 101.53 | 102.14 | 101.37 | 101.97 | 3,051,601 | +0.59(+0.58%) |
Jul 06, 2016 | 100.55 | 101.49 | 99.31 | 101.38 | 5,227,517 | +0.76(+0.76%) |
Jul 05, 2016 | 102.10 | 102.34 | 100.21 | 100.62 | 4,311,132 | -2.11(-2.05%) |