Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 112.78 | 113.85 | 112.08 | 113.53 | 453,628 | +2.33(+2.10%) |
Sep 29, 2016 | 112.15 | 112.80 | 110.79 | 111.20 | 296,182 | -1.06(-0.94%) |
Sep 28, 2016 | 109.99 | 112.54 | 109.47 | 112.26 | 496,591 | +2.73(+2.49%) |
Sep 27, 2016 | 107.51 | 109.73 | 107.24 | 109.53 | 409,655 | +1.41(+1.30%) |
Sep 26, 2016 | 108.37 | 109.12 | 107.74 | 108.12 | 411,822 | -0.64(-0.59%) |
Sep 23, 2016 | 110.71 | 110.71 | 108.70 | 108.76 | 393,653 | -2.09(-1.89%) |
Sep 22, 2016 | 109.96 | 111.03 | 109.65 | 110.85 | 304,888 | +1.98(+1.82%) |
Sep 21, 2016 | 106.89 | 109.13 | 106.72 | 108.87 | 498,138 | +2.82(+2.66%) |
Sep 20, 2016 | 106.47 | 106.47 | 105.17 | 106.05 | 333,026 | +0.14(+0.13%) |
Sep 19, 2016 | 106.12 | 110.05 | 105.76 | 105.91 | 402,211 | +0.66(+0.63%) |
Sep 16, 2016 | 105.02 | 105.64 | 104.66 | 105.25 | 397,790 | -0.89(-0.84%) |
Sep 15, 2016 | 104.65 | 106.60 | 104.65 | 106.14 | 400,410 | +1.74(+1.67%) |
Sep 14, 2016 | 104.34 | 104.82 | 103.60 | 104.40 | 241,767 | +0.07(+0.07%) |
Sep 13, 2016 | 105.09 | 105.88 | 103.81 | 104.33 | 342,620 | -1.98(-1.86%) |
Sep 12, 2016 | 103.67 | 106.92 | 103.67 | 106.31 | 487,892 | +1.70(+1.63%) |
Sep 09, 2016 | 106.51 | 106.80 | 104.37 | 104.61 | 451,106 | -2.28(-2.13%) |
Sep 08, 2016 | 107.53 | 107.66 | 106.22 | 106.89 | 368,317 | -0.84(-0.78%) |
Sep 07, 2016 | 106.95 | 108.09 | 106.95 | 107.73 | 287,207 | +0.16(+0.15%) |
Sep 06, 2016 | 107.91 | 108.16 | 106.85 | 107.57 | 350,448 | -0.08(-0.07%) |
Sep 02, 2016 | 107.44 | 107.65 | 107.65 | 107.65 | 248,000 | +0.90(+0.84%) |
Sep 01, 2016 | 107.05 | 107.86 | 105.86 | 106.75 | 222,176 | -0.01(-0.01%) |
Aug 31, 2016 | 106.53 | 107.29 | 106.13 | 106.76 | 264,427 | -0.30(-0.28%) |
Aug 30, 2016 | 106.79 | 107.93 | 106.36 | 107.06 | 378,796 | +0.04(+0.04%) |
Aug 29, 2016 | 106.65 | 107.74 | 106.65 | 107.02 | 223,314 | +0.24(+0.22%) |
Aug 26, 2016 | 107.27 | 107.99 | 106.53 | 106.78 | 291,597 | -0.09(-0.08%) |
Aug 25, 2016 | 106.12 | 107.00 | 106.12 | 106.87 | 369,043 | +0.19(+0.18%) |
Aug 24, 2016 | 106.97 | 107.89 | 106.42 | 106.68 | 387,716 | -0.18(-0.17%) |
Aug 23, 2016 | 105.85 | 107.00 | 105.63 | 106.86 | 347,278 | +1.69(+1.61%) |
Aug 22, 2016 | 104.97 | 105.58 | 104.46 | 105.17 | 213,509 | -0.53(-0.50%) |
Aug 19, 2016 | 104.20 | 106.04 | 104.20 | 105.70 | 278,049 | +0.99(+0.95%) |
Aug 18, 2016 | 103.00 | 105.12 | 102.60 | 104.71 | 724,793 | +1.71(+1.66%) |
Aug 17, 2016 | 102.83 | 103.40 | 102.32 | 103.00 | 323,616 | -0.01(-0.01%) |
Aug 16, 2016 | 102.91 | 103.42 | 102.45 | 103.01 | 521,322 | -0.04(-0.04%) |
Aug 15, 2016 | 101.41 | 103.90 | 101.41 | 103.05 | 445,136 | +1.61(+1.59%) |
Aug 12, 2016 | 100.88 | 101.75 | 100.73 | 101.44 | 431,657 | +0.10(+0.10%) |
Aug 11, 2016 | 101.42 | 102.35 | 101.29 | 101.34 | 241,638 | +0.23(+0.23%) |
Aug 10, 2016 | 101.40 | 101.75 | 100.96 | 101.11 | 244,644 | +0.10(+0.10%) |
Aug 09, 2016 | 100.92 | 101.81 | 100.78 | 101.01 | 198,294 | -0.06(-0.06%) |
Aug 08, 2016 | 101.40 | 102.10 | 100.82 | 101.07 | 238,687 | +0.22(+0.22%) |
Aug 05, 2016 | 99.77 | 101.03 | 99.67 | 100.85 | 409,124 | +1.71(+1.72%) |
Aug 04, 2016 | 99.06 | 100.37 | 98.49 | 99.14 | 427,328 | -0.06(-0.06%) |
Aug 03, 2016 | 97.77 | 99.91 | 97.67 | 99.20 | 374,993 | +1.17(+1.19%) |
Aug 02, 2016 | 98.52 | 98.84 | 97.58 | 98.03 | 484,768 | -0.93(-0.94%) |
Aug 01, 2016 | 99.94 | 100.29 | 98.44 | 98.96 | 376,774 | -1.31(-1.31%) |
Jul 29, 2016 | 98.82 | 100.43 | 98.82 | 100.27 | 392,491 | +1.06(+1.07%) |
Jul 28, 2016 | 99.42 | 99.80 | 98.39 | 99.21 | 523,745 | -0.69(-0.69%) |
Jul 27, 2016 | 100.12 | 100.82 | 99.42 | 99.90 | 448,971 | +0.34(+0.34%) |
Jul 26, 2016 | 97.59 | 99.97 | 97.59 | 99.56 | 524,819 | +2.22(+2.28%) |
Jul 25, 2016 | 97.71 | 98.13 | 96.50 | 97.34 | 469,158 | -0.37(-0.38%) |
Jul 22, 2016 | 98.14 | 98.63 | 96.09 | 97.71 | 379,914 | -0.67(-0.68%) |
Jul 21, 2016 | 99.69 | 100.69 | 98.00 | 98.38 | 718,258 | -0.34(-0.34%) |
Jul 20, 2016 | 97.00 | 99.80 | 94.30 | 98.72 | 1,442,992 | +6.63(+7.20%) |
Jul 19, 2016 | 93.08 | 93.47 | 91.87 | 92.09 | 1,099,167 | -1.74(-1.85%) |
Jul 18, 2016 | 93.03 | 94.06 | 92.60 | 93.83 | 429,468 | +0.51(+0.55%) |
Jul 15, 2016 | 93.15 | 93.74 | 92.78 | 93.32 | 648,648 | +0.35(+0.38%) |
Jul 14, 2016 | 94.16 | 94.54 | 92.54 | 92.97 | 635,827 | +0.34(+0.37%) |
Jul 13, 2016 | 94.90 | 95.46 | 91.85 | 92.63 | 717,989 | -2.44(-2.57%) |
Jul 12, 2016 | 92.65 | 95.34 | 92.65 | 95.07 | 1,056,094 | +3.51(+3.83%) |
Jul 11, 2016 | 90.32 | 92.53 | 90.32 | 91.56 | 677,318 | +2.06(+2.30%) |
Jul 08, 2016 | 88.59 | 89.71 | 87.26 | 89.50 | 789,825 | +2.24(+2.57%) |
Jul 07, 2016 | 87.70 | 89.04 | 86.34 | 87.26 | 593,396 | -1.12(-1.27%) |
Jul 06, 2016 | 86.62 | 88.52 | 84.48 | 88.38 | 741,734 | +1.38(+1.59%) |
Jul 05, 2016 | 89.35 | 89.39 | 86.00 | 87.00 | 866,240 | -2.89(-3.22%) |