Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 104.35 | 104.47 | 102.69 | 103.49 | 121,262 | -1.21(-1.16%) |
Sep 29, 2016 | 103.46 | 104.82 | 103.37 | 104.71 | 25,722 | +0.46(+0.44%) |
Sep 28, 2016 | 104.47 | 105.04 | 104.10 | 104.25 | 43,895 | -0.38(-0.36%) |
Sep 27, 2016 | 104.54 | 104.65 | 103.88 | 104.62 | 78,082 | +1.11(+1.08%) |
Sep 26, 2016 | 103.00 | 103.77 | 102.92 | 103.51 | 31,062 | +0.75(+0.73%) |
Sep 23, 2016 | 102.98 | 103.17 | 102.70 | 102.76 | 59,834 | -0.14(-0.14%) |
Sep 22, 2016 | 102.42 | 103.21 | 102.42 | 102.90 | 56,740 | +1.25(+1.23%) |
Sep 21, 2016 | 100.41 | 101.65 | 100.16 | 101.65 | 43,787 | +1.17(+1.17%) |
Sep 20, 2016 | 100.79 | 101.60 | 100.47 | 100.48 | 72,710 | +0.50(+0.50%) |
Sep 19, 2016 | 100.30 | 100.50 | 99.98 | 99.98 | 46,616 | -0.45(-0.45%) |
Sep 16, 2016 | 100.24 | 100.43 | 99.92 | 100.43 | 86,343 | +1.09(+1.10%) |
Sep 15, 2016 | 99.19 | 99.69 | 98.45 | 99.34 | 185,475 | -0.47(-0.47%) |
Sep 14, 2016 | 99.58 | 100.50 | 99.58 | 99.80 | 67,230 | +0.03(+0.03%) |
Sep 13, 2016 | 101.78 | 101.78 | 99.13 | 99.77 | 126,586 | -1.64(-1.62%) |
Sep 12, 2016 | 101.12 | 101.72 | 101.07 | 101.42 | 56,847 | +0.05(+0.04%) |
Sep 09, 2016 | 101.87 | 102.00 | 101.28 | 101.37 | 202,672 | -2.49(-2.40%) |
Sep 08, 2016 | 105.10 | 105.47 | 103.31 | 103.86 | 123,018 | -2.00(-1.89%) |
Sep 07, 2016 | 106.57 | 106.70 | 105.83 | 105.87 | 51,975 | -0.05(-0.04%) |
Sep 06, 2016 | 105.11 | 106.39 | 104.88 | 105.91 | 85,184 | +0.93(+0.88%) |
Sep 02, 2016 | 105.30 | 104.99 | 104.99 | 104.99 | 83,753 | -1.13(-1.06%) |
Sep 01, 2016 | 104.90 | 106.42 | 104.90 | 106.12 | 63,217 | +0.15(+0.14%) |
Aug 31, 2016 | 105.90 | 106.35 | 105.52 | 105.97 | 70,540 | -0.03(-0.03%) |
Aug 30, 2016 | 106.40 | 106.44 | 105.78 | 106.00 | 29,941 | -0.50(-0.47%) |
Aug 29, 2016 | 105.51 | 106.54 | 105.45 | 106.49 | 67,753 | +1.89(+1.81%) |
Aug 26, 2016 | 105.94 | 106.82 | 104.24 | 104.60 | 97,893 | -0.59(-0.57%) |
Aug 25, 2016 | 105.48 | 105.91 | 105.10 | 105.20 | 46,842 | -0.59(-0.56%) |
Aug 24, 2016 | 106.16 | 106.22 | 105.51 | 105.78 | 36,383 | -0.37(-0.35%) |
Aug 23, 2016 | 106.29 | 106.72 | 105.95 | 106.15 | 58,123 | +0.14(+0.13%) |
Aug 22, 2016 | 105.66 | 106.22 | 105.46 | 106.01 | 48,859 | +1.24(+1.18%) |
Aug 19, 2016 | 104.75 | 105.07 | 104.11 | 104.78 | 41,765 | -0.62(-0.59%) |
Aug 18, 2016 | 105.44 | 105.81 | 104.87 | 105.39 | 59,750 | +0.06(+0.06%) |
Aug 17, 2016 | 104.86 | 105.45 | 104.59 | 105.33 | 42,284 | +0.85(+0.82%) |
Aug 16, 2016 | 105.12 | 105.12 | 104.27 | 104.48 | 43,278 | -0.32(-0.31%) |
Aug 15, 2016 | 105.48 | 105.62 | 104.75 | 104.81 | 48,974 | -1.27(-1.20%) |
Aug 12, 2016 | 106.42 | 106.95 | 106.08 | 106.08 | 59,672 | +1.19(+1.13%) |
Aug 11, 2016 | 106.23 | 106.23 | 104.56 | 104.89 | 51,992 | -1.48(-1.39%) |
Aug 10, 2016 | 106.21 | 106.76 | 105.73 | 106.36 | 37,675 | +0.59(+0.56%) |
Aug 09, 2016 | 104.77 | 105.84 | 104.77 | 105.77 | 60,915 | +1.51(+1.45%) |
Aug 08, 2016 | 103.70 | 104.71 | 103.45 | 104.26 | 345,351 | +0.14(+0.13%) |
Aug 05, 2016 | 105.20 | 105.20 | 104.00 | 104.13 | 38,401 | -1.52(-1.44%) |
Aug 04, 2016 | 105.63 | 106.21 | 105.49 | 105.65 | 51,941 | +1.15(+1.10%) |
Aug 03, 2016 | 104.59 | 104.85 | 103.89 | 104.50 | 35,655 | +0.13(+0.12%) |
Aug 02, 2016 | 103.85 | 105.45 | 103.37 | 104.37 | 113,833 | -1.68(-1.58%) |
Aug 01, 2016 | 105.97 | 106.58 | 105.81 | 106.05 | 99,489 | -1.50(-1.39%) |
Jul 29, 2016 | 106.21 | 107.63 | 106.06 | 107.55 | 141,262 | +1.24(+1.17%) |
Jul 28, 2016 | 105.77 | 106.74 | 105.66 | 106.31 | 156,636 | -0.32(-0.30%) |
Jul 27, 2016 | 105.51 | 106.65 | 105.28 | 106.63 | 129,943 | +1.75(+1.67%) |
Jul 26, 2016 | 105.50 | 105.50 | 104.39 | 104.88 | 188,788 | +0.47(+0.45%) |
Jul 25, 2016 | 104.80 | 105.06 | 104.39 | 104.41 | 49,272 | -0.13(-0.12%) |
Jul 22, 2016 | 103.52 | 105.02 | 103.52 | 104.53 | 74,714 | +0.49(+0.47%) |
Jul 21, 2016 | 102.79 | 104.38 | 102.55 | 104.04 | 88,658 | +0.05(+0.05%) |
Jul 20, 2016 | 104.06 | 104.27 | 103.52 | 103.99 | 173,779 | -0.84(-0.80%) |
Jul 19, 2016 | 104.57 | 105.05 | 104.19 | 104.83 | 55,874 | +0.91(+0.88%) |
Jul 18, 2016 | 104.85 | 105.10 | 103.43 | 103.92 | 202,442 | -0.24(-0.23%) |
Jul 15, 2016 | 104.79 | 104.99 | 103.92 | 104.17 | 276,108 | -1.27(-1.21%) |
Jul 14, 2016 | 105.20 | 105.69 | 104.95 | 105.44 | 106,728 | -1.94(-1.80%) |
Jul 13, 2016 | 107.16 | 107.64 | 106.87 | 107.37 | 92,081 | +1.39(+1.31%) |
Jul 12, 2016 | 106.18 | 106.60 | 105.48 | 105.99 | 452,564 | -2.35(-2.17%) |
Jul 11, 2016 | 109.20 | 109.54 | 108.12 | 108.34 | 156,285 | -1.14(-1.04%) |
Jul 08, 2016 | 109.03 | 109.69 | 108.32 | 109.48 | 111,182 | +1.11(+1.03%) |
Jul 07, 2016 | 108.06 | 109.01 | 107.56 | 108.36 | 113,537 | +0.05(+0.04%) |
Jul 06, 2016 | 108.67 | 108.90 | 107.84 | 108.32 | 252,549 | +0.24(+0.22%) |
Jul 05, 2016 | 107.55 | 108.55 | 107.39 | 108.08 | 92,015 | +1.81(+1.70%) |