Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 112.44 | 112.44 | 110.18 | 111.00 | 14,617 | -1.49(-1.33%) |
Sep 29, 2016 | 110.93 | 112.76 | 110.93 | 112.50 | 10,719 | +0.42(+0.37%) |
Sep 28, 2016 | 112.17 | 112.88 | 111.99 | 112.08 | 10,736 | -0.30(-0.27%) |
Sep 27, 2016 | 112.20 | 112.41 | 111.62 | 112.39 | 21,015 | +1.36(+1.23%) |
Sep 26, 2016 | 110.61 | 111.35 | 110.61 | 111.02 | 85,277 | +0.77(+0.70%) |
Sep 23, 2016 | 110.50 | 110.83 | 110.14 | 110.25 | 21,969 | -0.37(-0.33%) |
Sep 22, 2016 | 110.28 | 111.06 | 109.59 | 110.62 | 61,254 | +1.63(+1.50%) |
Sep 21, 2016 | 107.58 | 109.59 | 107.27 | 108.99 | 24,619 | +1.36(+1.26%) |
Sep 20, 2016 | 108.17 | 108.63 | 107.59 | 107.63 | 6,875 | +0.57(+0.53%) |
Sep 19, 2016 | 107.47 | 107.78 | 107.03 | 107.06 | 20,777 | -0.56(-0.52%) |
Sep 16, 2016 | 107.23 | 107.68 | 107.03 | 107.62 | 20,771 | +1.44(+1.35%) |
Sep 15, 2016 | 106.19 | 106.61 | 105.46 | 106.19 | 54,280 | -0.55(-0.52%) |
Sep 14, 2016 | 106.92 | 107.71 | 106.74 | 106.74 | 50,151 | -0.14(-0.13%) |
Sep 13, 2016 | 109.06 | 109.08 | 105.92 | 106.88 | 100,719 | -1.82(-1.68%) |
Sep 12, 2016 | 108.66 | 108.95 | 108.36 | 108.70 | 14,517 | -0.06(-0.05%) |
Sep 09, 2016 | 109.53 | 109.56 | 108.64 | 108.76 | 161,453 | -2.83(-2.54%) |
Sep 08, 2016 | 113.04 | 113.41 | 111.04 | 111.59 | 50,396 | -2.54(-2.22%) |
Sep 07, 2016 | 114.93 | 114.93 | 113.76 | 114.12 | 17,855 | +0.09(+0.08%) |
Sep 06, 2016 | 113.17 | 114.52 | 112.89 | 114.03 | 50,259 | +1.15(+1.02%) |
Sep 02, 2016 | 113.21 | 112.89 | 112.89 | 112.89 | 47,872 | -1.65(-1.44%) |
Sep 01, 2016 | 113.31 | 114.74 | 113.11 | 114.53 | 18,458 | +0.17(+0.15%) |
Aug 31, 2016 | 113.79 | 114.60 | 113.57 | 114.36 | 23,238 | +0.34(+0.30%) |
Aug 30, 2016 | 114.67 | 114.76 | 113.57 | 114.03 | 808,134 | -0.75(-0.65%) |
Aug 29, 2016 | 113.48 | 114.79 | 113.34 | 114.77 | 1,021,698 | +2.77(+2.47%) |
Aug 26, 2016 | 113.54 | 115.45 | 111.78 | 112.01 | 86,626 | -0.67(-0.60%) |
Aug 25, 2016 | 113.08 | 113.52 | 112.68 | 112.68 | 65,554 | -0.71(-0.62%) |
Aug 24, 2016 | 113.50 | 113.94 | 113.34 | 113.39 | 10,853 | -0.48(-0.43%) |
Aug 23, 2016 | 114.11 | 114.44 | 113.58 | 113.87 | 18,899 | +0.25(+0.22%) |
Aug 22, 2016 | 113.29 | 113.98 | 112.88 | 113.62 | 12,127 | +1.28(+1.14%) |
Aug 19, 2016 | 111.99 | 112.37 | 111.37 | 112.33 | 17,304 | -0.60(-0.53%) |
Aug 18, 2016 | 112.71 | 113.30 | 112.47 | 112.94 | 22,372 | +0.19(+0.17%) |
Aug 17, 2016 | 112.03 | 112.93 | 111.81 | 112.75 | 18,845 | +1.06(+0.95%) |
Aug 16, 2016 | 112.29 | 112.37 | 111.65 | 111.69 | 11,913 | -0.50(-0.45%) |
Aug 15, 2016 | 112.52 | 113.53 | 112.03 | 112.19 | 27,956 | -1.53(-1.35%) |
Aug 12, 2016 | 113.91 | 114.61 | 113.72 | 113.72 | 84,955 | +1.40(+1.24%) |
Aug 11, 2016 | 113.85 | 113.85 | 111.75 | 112.33 | 68,916 | -1.50(-1.32%) |
Aug 10, 2016 | 113.76 | 114.35 | 113.15 | 113.83 | 27,667 | +0.71(+0.62%) |
Aug 09, 2016 | 112.28 | 113.30 | 112.10 | 113.12 | 16,503 | +1.63(+1.46%) |
Aug 08, 2016 | 110.73 | 111.79 | 110.40 | 111.49 | 47,183 | +0.22(+0.20%) |
Aug 05, 2016 | 112.33 | 112.33 | 110.82 | 111.27 | 36,765 | -1.58(-1.40%) |
Aug 04, 2016 | 112.71 | 113.64 | 112.51 | 112.84 | 22,842 | +1.25(+1.12%) |
Aug 03, 2016 | 111.71 | 111.90 | 111.23 | 111.60 | 33,262 | +0.22(+0.20%) |
Aug 02, 2016 | 110.82 | 112.36 | 110.43 | 111.38 | 28,771 | -1.66(-1.47%) |
Aug 01, 2016 | 113.36 | 113.86 | 112.89 | 113.03 | 12,645 | -2.00(-1.74%) |
Jul 29, 2016 | 113.76 | 115.26 | 113.58 | 115.04 | 30,203 | +1.32(+1.16%) |
Jul 28, 2016 | 113.20 | 114.14 | 113.18 | 113.71 | 20,325 | -0.27(-0.24%) |
Jul 27, 2016 | 112.48 | 114.11 | 112.48 | 113.98 | 38,275 | +1.93(+1.72%) |
Jul 26, 2016 | 112.87 | 112.87 | 111.44 | 112.06 | 20,302 | +0.25(+0.22%) |
Jul 25, 2016 | 111.81 | 112.46 | 111.56 | 111.81 | 28,344 | +0.12(+0.11%) |
Jul 22, 2016 | 110.97 | 112.16 | 110.78 | 111.69 | 43,259 | +0.37(+0.33%) |
Jul 21, 2016 | 109.68 | 111.35 | 109.52 | 111.32 | 25,774 | +0.11(+0.10%) |
Jul 20, 2016 | 110.84 | 111.43 | 110.54 | 111.20 | 67,001 | -0.83(-0.74%) |
Jul 19, 2016 | 111.71 | 112.25 | 111.19 | 112.03 | 79,890 | +1.12(+1.01%) |
Jul 18, 2016 | 111.87 | 112.00 | 110.37 | 110.91 | 205,887 | -0.62(-0.55%) |
Jul 15, 2016 | 111.80 | 111.80 | 110.88 | 111.52 | 347,698 | -1.23(-1.09%) |
Jul 14, 2016 | 112.26 | 113.03 | 111.97 | 112.75 | 102,999 | -2.45(-2.13%) |
Jul 13, 2016 | 114.81 | 115.21 | 114.17 | 115.21 | 21,501 | +2.14(+1.89%) |
Jul 12, 2016 | 113.48 | 114.08 | 112.47 | 113.07 | 125,861 | -2.86(-2.47%) |
Jul 11, 2016 | 116.97 | 117.25 | 115.84 | 115.94 | 30,010 | -1.16(-0.99%) |
Jul 08, 2016 | 116.63 | 117.43 | 115.92 | 117.10 | 45,132 | +1.18(+1.02%) |
Jul 07, 2016 | 115.55 | 116.73 | 115.18 | 115.92 | 82,218 | +0.04(+0.04%) |
Jul 06, 2016 | 116.47 | 116.69 | 115.25 | 115.87 | 176,328 | +0.30(+0.26%) |
Jul 05, 2016 | 114.93 | 116.24 | 114.38 | 115.58 | 44,865 | +2.33(+2.06%) |