Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 116.64 | 117.00 | 116.05 | 116.59 | 3,831,122 | +0.40(+0.34%) |
Sep 29, 2016 | 117.72 | 117.72 | 116.14 | 116.19 | 1,873,063 | -0.97(-0.83%) |
Sep 28, 2016 | 116.47 | 117.26 | 115.86 | 117.16 | 3,326,191 | +0.95(+0.82%) |
Sep 27, 2016 | 115.67 | 116.45 | 115.22 | 116.21 | 3,688,511 | +0.27(+0.23%) |
Sep 26, 2016 | 115.74 | 116.84 | 115.39 | 115.94 | 2,606,458 | -0.04(-0.03%) |
Sep 23, 2016 | 115.31 | 116.40 | 115.27 | 115.98 | 2,348,311 | -0.85(-0.73%) |
Sep 22, 2016 | 116.40 | 117.27 | 116.20 | 116.83 | 2,896,305 | +0.90(+0.78%) |
Sep 21, 2016 | 114.96 | 115.95 | 114.49 | 115.93 | 2,438,123 | +1.06(+0.92%) |
Sep 20, 2016 | 115.35 | 115.79 | 114.73 | 114.87 | 2,859,186 | +0.33(+0.29%) |
Sep 19, 2016 | 114.87 | 115.68 | 114.46 | 114.54 | 2,955,798 | +0.28(+0.25%) |
Sep 16, 2016 | 114.77 | 114.86 | 113.49 | 114.26 | 3,917,058 | -1.02(-0.88%) |
Sep 15, 2016 | 113.78 | 115.49 | 113.66 | 115.28 | 3,300,098 | +1.25(+1.10%) |
Sep 14, 2016 | 111.76 | 114.28 | 111.76 | 114.03 | 4,378,486 | +2.43(+2.18%) |
Sep 13, 2016 | 112.83 | 112.97 | 111.29 | 111.60 | 3,876,828 | -1.89(-1.67%) |
Sep 12, 2016 | 111.27 | 114.01 | 111.00 | 113.49 | 3,809,035 | +1.48(+1.32%) |
Sep 09, 2016 | 112.86 | 113.35 | 111.76 | 112.01 | 4,537,804 | -1.81(-1.59%) |
Sep 08, 2016 | 114.00 | 114.53 | 113.53 | 113.82 | 2,704,125 | -0.42(-0.37%) |
Sep 07, 2016 | 115.52 | 115.73 | 113.73 | 114.24 | 3,416,196 | -1.47(-1.27%) |
Sep 06, 2016 | 116.45 | 116.59 | 115.01 | 115.71 | 2,194,169 | -0.68(-0.58%) |
Sep 02, 2016 | 116.26 | 116.39 | 116.39 | 116.39 | 2,474,300 | +0.26(+0.22%) |
Sep 01, 2016 | 116.40 | 116.78 | 115.14 | 116.13 | 2,868,090 | -0.58(-0.50%) |
Aug 31, 2016 | 116.96 | 117.13 | 116.41 | 116.71 | 2,052,672 | -0.31(-0.26%) |
Aug 30, 2016 | 117.20 | 117.41 | 116.85 | 117.02 | 1,946,880 | -0.15(-0.13%) |
Aug 29, 2016 | 116.75 | 117.38 | 116.51 | 117.17 | 2,403,078 | +0.42(+0.36%) |
Aug 26, 2016 | 117.13 | 117.75 | 116.37 | 116.75 | 1,703,757 | -0.02(-0.02%) |
Aug 25, 2016 | 116.64 | 117.23 | 116.36 | 116.77 | 1,823,607 | +0.01(+0.01%) |
Aug 24, 2016 | 116.80 | 117.08 | 116.54 | 116.76 | 1,728,721 | -0.25(-0.21%) |
Aug 23, 2016 | 116.92 | 117.35 | 116.85 | 117.01 | 1,811,484 | +0.43(+0.37%) |
Aug 22, 2016 | 115.91 | 116.94 | 115.74 | 116.58 | 2,219,156 | +0.47(+0.40%) |
Aug 19, 2016 | 115.47 | 116.25 | 115.47 | 116.11 | 1,593,511 | +0.25(+0.22%) |
Aug 18, 2016 | 115.61 | 115.98 | 115.44 | 115.86 | 1,776,687 | +0.08(+0.07%) |
Aug 17, 2016 | 115.60 | 115.87 | 115.08 | 115.78 | 1,692,112 | -0.45(-0.39%) |
Aug 16, 2016 | 116.43 | 117.45 | 116.16 | 116.23 | 1,937,811 | -0.61(-0.52%) |
Aug 15, 2016 | 116.50 | 117.02 | 116.03 | 116.84 | 1,848,045 | +0.74(+0.64%) |
Aug 12, 2016 | 116.15 | 116.32 | 115.83 | 116.10 | 1,364,220 | -0.27(-0.23%) |
Aug 11, 2016 | 116.45 | 116.63 | 116.08 | 116.37 | 1,566,321 | +0.34(+0.29%) |
Aug 10, 2016 | 116.32 | 116.50 | 115.60 | 116.03 | 1,768,140 | -0.23(-0.20%) |
Aug 09, 2016 | 116.23 | 116.58 | 115.92 | 116.26 | 1,663,711 | +0.22(+0.19%) |
Aug 08, 2016 | 116.60 | 116.77 | 115.71 | 116.04 | 2,009,420 | -0.33(-0.28%) |
Aug 05, 2016 | 116.30 | 116.90 | 115.90 | 116.37 | 2,937,720 | +0.42(+0.36%) |
Aug 04, 2016 | 116.04 | 116.59 | 115.90 | 115.95 | 1,290,269 | -0.06(-0.05%) |
Aug 03, 2016 | 115.46 | 116.12 | 115.13 | 116.01 | 1,989,588 | +0.56(+0.49%) |
Aug 02, 2016 | 115.50 | 115.74 | 115.04 | 115.45 | 2,092,733 | -0.43(-0.37%) |
Aug 01, 2016 | 115.95 | 116.34 | 115.31 | 115.88 | 2,270,469 | -0.45(-0.39%) |
Jul 29, 2016 | 115.60 | 116.50 | 115.05 | 116.33 | 2,939,858 | +0.57(+0.49%) |
Jul 28, 2016 | 115.00 | 115.92 | 114.24 | 115.76 | 2,977,486 | +0.80(+0.70%) |
Jul 27, 2016 | 116.08 | 116.41 | 114.60 | 114.96 | 3,446,519 | -0.99(-0.85%) |
Jul 26, 2016 | 115.29 | 115.95 | 114.60 | 115.95 | 3,049,691 | +0.46(+0.40%) |
Jul 25, 2016 | 115.07 | 116.45 | 115.07 | 115.49 | 5,400,953 | -0.12(-0.10%) |
Jul 22, 2016 | 113.65 | 116.00 | 112.71 | 115.61 | 9,167,374 | -3.05(-2.57%) |
Jul 21, 2016 | 119.81 | 120.00 | 118.30 | 118.66 | 4,127,495 | -1.22(-1.02%) |
Jul 20, 2016 | 119.44 | 120.00 | 119.19 | 119.88 | 2,174,323 | +0.53(+0.44%) |
Jul 19, 2016 | 118.59 | 119.43 | 118.34 | 119.35 | 2,182,742 | +0.46(+0.39%) |
Jul 18, 2016 | 119.23 | 119.25 | 118.68 | 118.89 | 1,248,002 | -0.34(-0.29%) |
Jul 15, 2016 | 119.67 | 119.73 | 118.94 | 119.23 | 2,254,642 | +0.14(+0.12%) |
Jul 14, 2016 | 119.67 | 120.02 | 118.90 | 119.09 | 2,415,873 | +0.04(+0.03%) |
Jul 13, 2016 | 119.61 | 119.80 | 118.76 | 119.05 | 1,901,394 | +0.03(+0.03%) |
Jul 12, 2016 | 119.01 | 119.71 | 118.78 | 119.02 | 2,298,374 | +0.45(+0.38%) |
Jul 11, 2016 | 118.96 | 119.04 | 118.12 | 118.57 | 2,968,178 | -0.27(-0.23%) |
Jul 08, 2016 | 117.07 | 118.99 | 116.11 | 118.84 | 2,524,888 | +2.73(+2.35%) |
Jul 07, 2016 | 116.78 | 117.16 | 115.55 | 116.11 | 2,140,276 | -0.71(-0.61%) |
Jul 06, 2016 | 115.48 | 116.86 | 114.41 | 116.82 | 3,098,165 | +1.59(+1.38%) |
Jul 05, 2016 | 115.87 | 116.46 | 114.67 | 115.23 | 2,416,737 | -1.27(-1.09%) |