Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.37 | 114.51 | 112.40 | 112.53 | 2,375,253 | -1.62(-1.42%) |
Sep 29, 2016 | 111.83 | 114.88 | 111.41 | 114.15 | 5,782,494 | +2.32(+2.08%) |
Sep 28, 2016 | 109.45 | 111.92 | 108.60 | 111.83 | 3,574,224 | +2.79(+2.55%) |
Sep 27, 2016 | 105.33 | 109.22 | 105.33 | 109.04 | 2,321,951 | +3.87(+3.68%) |
Sep 26, 2016 | 105.42 | 105.66 | 104.61 | 105.18 | 1,083,101 | -0.79(-0.75%) |
Sep 23, 2016 | 105.06 | 106.31 | 104.65 | 105.97 | 1,737,844 | +1.08(+1.03%) |
Sep 22, 2016 | 105.09 | 105.14 | 104.46 | 104.89 | 1,507,797 | +0.74(+0.71%) |
Sep 21, 2016 | 104.09 | 104.32 | 103.26 | 104.14 | 2,077,516 | +0.36(+0.34%) |
Sep 20, 2016 | 103.15 | 103.95 | 101.83 | 103.79 | 2,780,397 | +1.48(+1.44%) |
Sep 19, 2016 | 104.67 | 104.87 | 101.95 | 102.31 | 4,399,785 | -1.65(-1.59%) |
Sep 16, 2016 | 106.73 | 107.02 | 103.03 | 103.96 | 6,886,321 | -3.92(-3.64%) |
Sep 15, 2016 | 106.96 | 108.17 | 106.20 | 107.89 | 2,244,015 | +0.57(+0.53%) |
Sep 14, 2016 | 107.96 | 108.63 | 107.05 | 107.32 | 905,494 | -0.24(-0.22%) |
Sep 13, 2016 | 108.46 | 109.01 | 107.13 | 107.56 | 1,199,459 | -1.94(-1.77%) |
Sep 12, 2016 | 105.86 | 109.86 | 105.86 | 109.50 | 2,175,942 | +2.38(+2.22%) |
Sep 09, 2016 | 108.98 | 109.30 | 107.07 | 107.11 | 1,759,875 | -2.86(-2.60%) |
Sep 08, 2016 | 109.02 | 110.18 | 108.32 | 109.98 | 1,208,330 | +0.41(+0.37%) |
Sep 07, 2016 | 109.48 | 110.29 | 109.40 | 109.57 | 1,636,342 | -0.25(-0.23%) |
Sep 06, 2016 | 108.08 | 110.58 | 108.00 | 109.82 | 2,245,930 | +1.79(+1.66%) |
Sep 02, 2016 | 109.91 | 108.03 | 108.03 | 108.03 | 1,809,110 | -1.04(-0.95%) |
Sep 01, 2016 | 105.92 | 109.19 | 105.24 | 109.07 | 3,319,451 | +3.87(+3.67%) |
Aug 31, 2016 | 104.82 | 105.84 | 104.38 | 105.20 | 1,986,744 | +0.03(+0.03%) |
Aug 30, 2016 | 106.19 | 106.36 | 104.80 | 105.18 | 1,658,331 | -0.68(-0.65%) |
Aug 29, 2016 | 107.69 | 107.73 | 105.85 | 105.86 | 1,757,013 | -1.50(-1.40%) |
Aug 26, 2016 | 108.57 | 109.68 | 106.52 | 107.36 | 2,355,062 | -0.86(-0.79%) |
Aug 25, 2016 | 107.39 | 108.54 | 107.34 | 108.22 | 1,370,001 | +0.35(+0.32%) |
Aug 24, 2016 | 109.52 | 110.03 | 107.88 | 107.88 | 1,575,675 | -1.65(-1.51%) |
Aug 23, 2016 | 109.91 | 110.69 | 109.50 | 109.52 | 1,644,754 | -0.12(-0.11%) |
Aug 22, 2016 | 110.40 | 110.77 | 109.61 | 109.65 | 1,394,187 | -0.97(-0.88%) |
Aug 19, 2016 | 110.60 | 110.90 | 110.34 | 110.62 | 1,146,773 | -0.42(-0.38%) |
Aug 18, 2016 | 111.24 | 111.57 | 110.63 | 111.04 | 1,029,948 | +0.02(+0.02%) |
Aug 17, 2016 | 111.65 | 112.18 | 110.78 | 111.03 | 1,395,636 | -0.83(-0.74%) |
Aug 16, 2016 | 112.45 | 113.22 | 111.58 | 111.85 | 1,152,713 | -0.60(-0.53%) |
Aug 15, 2016 | 112.15 | 113.50 | 112.13 | 112.45 | 1,818,950 | +0.79(+0.71%) |
Aug 12, 2016 | 110.16 | 111.91 | 109.95 | 111.66 | 1,751,557 | +1.23(+1.11%) |
Aug 11, 2016 | 110.47 | 111.33 | 109.85 | 110.43 | 1,349,831 | +0.40(+0.37%) |
Aug 10, 2016 | 110.11 | 110.41 | 109.45 | 110.03 | 1,101,855 | +0.58(+0.53%) |
Aug 09, 2016 | 109.74 | 110.58 | 109.08 | 109.45 | 1,301,400 | -0.30(-0.27%) |
Aug 08, 2016 | 109.05 | 109.85 | 108.04 | 109.75 | 1,518,937 | +0.83(+0.76%) |
Aug 05, 2016 | 110.03 | 111.10 | 108.81 | 108.92 | 2,225,828 | -0.27(-0.25%) |
Aug 04, 2016 | 107.37 | 109.85 | 106.78 | 109.19 | 2,018,025 | +0.91(+0.84%) |
Aug 03, 2016 | 108.99 | 109.74 | 108.07 | 108.27 | 2,198,535 | -0.95(-0.87%) |
Aug 02, 2016 | 111.85 | 112.50 | 108.22 | 109.23 | 4,619,021 | -3.67(-3.26%) |
Aug 01, 2016 | 112.37 | 113.29 | 111.10 | 112.90 | 2,042,177 | +0.69(+0.62%) |
Jul 29, 2016 | 109.41 | 113.44 | 108.69 | 112.21 | 6,379,021 | -2.52(-2.20%) |
Jul 28, 2016 | 113.07 | 115.21 | 111.80 | 114.73 | 5,153,098 | +1.99(+1.77%) |
Jul 27, 2016 | 113.28 | 113.51 | 111.39 | 112.74 | 2,881,829 | -0.42(-0.37%) |
Jul 26, 2016 | 113.50 | 114.38 | 112.28 | 113.16 | 2,976,883 | +0.03(+0.02%) |
Jul 25, 2016 | 112.40 | 113.17 | 111.44 | 113.13 | 1,539,413 | +0.40(+0.35%) |
Jul 22, 2016 | 111.92 | 112.84 | 111.37 | 112.74 | 1,279,869 | +0.60(+0.53%) |
Jul 21, 2016 | 112.61 | 112.75 | 111.41 | 112.14 | 1,214,919 | -0.59(-0.52%) |
Jul 20, 2016 | 111.83 | 113.40 | 111.39 | 112.73 | 1,393,059 | +1.02(+0.91%) |
Jul 19, 2016 | 110.32 | 111.86 | 109.93 | 111.71 | 1,482,385 | +0.58(+0.52%) |
Jul 18, 2016 | 110.32 | 111.80 | 109.49 | 111.13 | 1,147,127 | +0.88(+0.79%) |
Jul 15, 2016 | 110.03 | 110.88 | 108.72 | 110.25 | 1,886,349 | -0.49(-0.44%) |
Jul 14, 2016 | 110.86 | 111.24 | 110.14 | 110.75 | 2,048,724 | +0.84(+0.76%) |
Jul 13, 2016 | 109.13 | 110.05 | 108.01 | 109.91 | 1,977,635 | +0.83(+0.76%) |
Jul 12, 2016 | 107.76 | 109.42 | 107.65 | 109.08 | 2,174,838 | +2.04(+1.90%) |
Jul 11, 2016 | 105.92 | 107.25 | 105.88 | 107.04 | 1,904,968 | +1.78(+1.69%) |
Jul 08, 2016 | 104.22 | 105.52 | 103.47 | 105.26 | 1,727,299 | +1.79(+1.73%) |
Jul 07, 2016 | 102.01 | 103.51 | 101.65 | 103.47 | 1,288,896 | +1.58(+1.55%) |
Jul 05, 2016 | 102.83 | 103.54 | 100.61 | 101.90 | 1,686,031 | -1.71(-1.65%) |