Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.82 | 108.96 | 107.73 | 108.56 | 1,902,074 | +1.09(+1.01%) |
Sep 29, 2016 | 108.43 | 108.72 | 107.15 | 107.47 | 1,040,603 | -1.11(-1.03%) |
Sep 28, 2016 | 107.82 | 108.63 | 107.52 | 108.58 | 993,206 | +0.94(+0.88%) |
Sep 27, 2016 | 106.94 | 108.16 | 106.78 | 107.64 | 1,317,411 | +0.77(+0.72%) |
Sep 26, 2016 | 107.27 | 107.46 | 106.65 | 106.87 | 1,689,112 | -0.94(-0.88%) |
Sep 23, 2016 | 108.62 | 108.84 | 107.81 | 107.81 | 1,719,570 | -1.69(-1.55%) |
Sep 22, 2016 | 109.06 | 109.58 | 108.85 | 109.51 | 1,109,667 | +0.83(+0.76%) |
Sep 21, 2016 | 107.86 | 108.75 | 107.62 | 108.68 | 1,687,406 | +1.14(+1.06%) |
Sep 20, 2016 | 108.54 | 108.72 | 107.52 | 107.54 | 909,112 | -0.11(-0.10%) |
Sep 19, 2016 | 107.75 | 108.18 | 107.14 | 107.65 | 1,068,011 | +0.50(+0.46%) |
Sep 16, 2016 | 107.22 | 107.81 | 106.44 | 107.15 | 2,322,145 | -0.61(-0.57%) |
Sep 15, 2016 | 106.91 | 108.11 | 106.70 | 107.76 | 1,395,181 | +0.66(+0.62%) |
Sep 14, 2016 | 108.15 | 108.17 | 106.86 | 107.10 | 1,464,673 | -1.03(-0.95%) |
Sep 13, 2016 | 107.26 | 108.76 | 107.26 | 108.13 | 2,141,178 | -0.39(-0.36%) |
Sep 12, 2016 | 106.54 | 108.77 | 106.23 | 108.53 | 1,999,688 | +1.74(+1.63%) |
Sep 09, 2016 | 108.01 | 108.14 | 106.78 | 106.78 | 2,002,427 | -1.92(-1.76%) |
Sep 08, 2016 | 109.44 | 109.60 | 108.63 | 108.70 | 1,260,086 | -0.88(-0.80%) |
Sep 07, 2016 | 109.50 | 110.09 | 109.16 | 109.58 | 1,470,843 | -0.44(-0.40%) |
Sep 06, 2016 | 109.68 | 110.05 | 109.13 | 110.01 | 1,218,819 | +0.20(+0.18%) |
Sep 02, 2016 | 109.55 | 109.82 | 109.82 | 109.82 | 1,262,897 | +0.61(+0.56%) |
Sep 01, 2016 | 109.09 | 109.44 | 108.22 | 109.21 | 1,419,470 | +0.15(+0.13%) |
Aug 31, 2016 | 109.31 | 109.55 | 108.69 | 109.06 | 1,639,024 | -0.27(-0.24%) |
Aug 30, 2016 | 109.19 | 109.35 | 108.72 | 109.33 | 1,383,817 | +0.14(+0.13%) |
Aug 29, 2016 | 108.35 | 109.42 | 108.35 | 109.19 | 1,203,058 | +1.00(+0.93%) |
Aug 26, 2016 | 108.53 | 109.09 | 107.62 | 108.18 | 1,149,439 | -0.13(-0.12%) |
Aug 25, 2016 | 107.54 | 108.67 | 107.43 | 108.31 | 1,093,225 | +0.69(+0.64%) |
Aug 24, 2016 | 107.52 | 107.79 | 107.32 | 107.62 | 924,991 | -0.10(-0.10%) |
Aug 23, 2016 | 108.30 | 108.67 | 107.70 | 107.73 | 1,392,965 | -0.81(-0.74%) |
Aug 22, 2016 | 108.36 | 108.64 | 107.92 | 108.54 | 942,986 | -0.14(-0.13%) |
Aug 19, 2016 | 108.96 | 109.40 | 108.28 | 108.67 | 1,311,004 | -0.67(-0.61%) |
Aug 18, 2016 | 109.36 | 109.45 | 108.00 | 109.34 | 1,861,206 | +1.01(+0.93%) |
Aug 17, 2016 | 108.30 | 108.51 | 107.84 | 108.34 | 1,362,816 | +0.02(+0.02%) |
Aug 16, 2016 | 108.22 | 108.71 | 108.11 | 108.32 | 1,025,696 | -0.24(-0.22%) |
Aug 15, 2016 | 108.72 | 108.95 | 108.40 | 108.56 | 1,386,699 | +0.02(+0.02%) |
Aug 12, 2016 | 108.69 | 108.88 | 108.41 | 108.55 | 1,025,599 | -0.22(-0.21%) |
Aug 11, 2016 | 108.55 | 108.87 | 108.26 | 108.77 | 1,028,584 | +0.32(+0.29%) |
Aug 10, 2016 | 108.87 | 109.10 | 108.43 | 108.45 | 1,256,839 | -0.52(-0.47%) |
Aug 09, 2016 | 109.08 | 109.25 | 108.87 | 108.97 | 1,176,908 | -0.23(-0.21%) |
Aug 08, 2016 | 109.33 | 109.53 | 108.84 | 109.20 | 1,783,738 | +0.08(+0.07%) |
Aug 05, 2016 | 108.67 | 109.12 | 107.98 | 109.12 | 2,057,231 | +1.33(+1.24%) |
Aug 04, 2016 | 108.06 | 108.36 | 107.53 | 107.79 | 1,340,169 | -0.02(-0.02%) |
Aug 03, 2016 | 107.52 | 108.27 | 107.26 | 107.81 | 1,688,415 | +0.38(+0.35%) |
Aug 02, 2016 | 107.45 | 107.67 | 107.11 | 107.43 | 1,570,057 | -0.21(-0.19%) |
Aug 01, 2016 | 106.76 | 108.18 | 105.43 | 107.63 | 2,292,151 | +0.01(+0.01%) |
Jul 29, 2016 | 108.26 | 108.69 | 107.61 | 107.62 | 2,221,853 | -1.04(-0.96%) |
Jul 28, 2016 | 108.92 | 109.29 | 108.31 | 108.67 | 1,695,056 | -0.61(-0.56%) |
Jul 27, 2016 | 109.39 | 110.00 | 109.16 | 109.28 | 1,596,864 | -0.89(-0.81%) |
Jul 26, 2016 | 110.23 | 110.69 | 109.52 | 110.17 | 1,379,742 | +0.24(+0.22%) |
Jul 25, 2016 | 110.35 | 110.50 | 109.58 | 109.93 | 1,210,369 | -0.47(-0.43%) |
Jul 22, 2016 | 109.93 | 110.51 | 109.49 | 110.40 | 1,093,678 | +0.76(+0.70%) |
Jul 21, 2016 | 110.27 | 110.52 | 109.32 | 109.64 | 1,929,967 | -0.59(-0.54%) |
Jul 20, 2016 | 111.13 | 111.35 | 110.16 | 110.23 | 1,188,860 | -0.46(-0.42%) |
Jul 19, 2016 | 110.86 | 110.97 | 110.08 | 110.69 | 1,371,856 | -0.39(-0.36%) |
Jul 18, 2016 | 111.26 | 111.68 | 110.98 | 111.09 | 1,043,518 | -0.24(-0.22%) |
Jul 15, 2016 | 112.18 | 112.18 | 111.11 | 111.33 | 1,250,747 | -0.28(-0.25%) |
Jul 14, 2016 | 112.37 | 112.51 | 111.22 | 111.61 | 2,256,104 | +0.34(+0.31%) |
Jul 13, 2016 | 111.81 | 111.81 | 111.17 | 111.27 | 1,100,095 | -0.12(-0.11%) |
Jul 12, 2016 | 112.39 | 112.39 | 111.16 | 111.39 | 2,052,571 | -0.27(-0.24%) |
Jul 11, 2016 | 111.34 | 112.19 | 110.94 | 111.66 | 1,361,249 | -0.25(-0.22%) |
Jul 08, 2016 | 111.79 | 112.01 | 110.90 | 111.90 | 1,294,810 | +1.38(+1.25%) |
Jul 07, 2016 | 111.03 | 111.47 | 109.85 | 110.52 | 1,641,588 | -0.61(-0.55%) |
Jul 06, 2016 | 110.45 | 111.28 | 110.04 | 111.13 | 1,695,246 | +0.31(+0.28%) |
Jul 05, 2016 | 111.12 | 111.65 | 110.54 | 110.82 | 1,374,038 | -1.15(-1.03%) |