Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.13 | 110.36 | 110.05 | 110.08 | 161,578 | -0.16(-0.14%) |
Sep 29, 2016 | 110.13 | 110.35 | 110.06 | 110.24 | 70,503 | +0.07(+0.06%) |
Sep 28, 2016 | 110.31 | 110.35 | 110.16 | 110.17 | 87,741 | -0.03(-0.03%) |
Sep 27, 2016 | 110.22 | 110.33 | 110.08 | 110.20 | 57,291 | +0.10(+0.09%) |
Sep 26, 2016 | 110.11 | 110.22 | 110.02 | 110.10 | 96,189 | +0.03(+0.03%) |
Sep 23, 2016 | 109.90 | 110.12 | 109.90 | 110.08 | 60,766 | +0.07(+0.06%) |
Sep 22, 2016 | 109.96 | 110.06 | 109.94 | 110.01 | 42,790 | +0.10(+0.09%) |
Sep 21, 2016 | 109.75 | 109.93 | 109.63 | 109.91 | 60,411 | +0.19(+0.17%) |
Sep 20, 2016 | 109.79 | 109.87 | 109.67 | 109.72 | 86,347 | -0.03(-0.03%) |
Sep 19, 2016 | 109.79 | 109.80 | 109.68 | 109.75 | 314,162 | +0.00(+0.00%) |
Sep 16, 2016 | 109.83 | 109.83 | 109.69 | 109.75 | 41,253 | +0.08(+0.07%) |
Sep 15, 2016 | 109.61 | 109.84 | 109.54 | 109.67 | 55,926 | +0.04(+0.04%) |
Sep 14, 2016 | 109.45 | 109.76 | 109.45 | 109.64 | 87,031 | +0.13(+0.12%) |
Sep 13, 2016 | 109.74 | 109.74 | 109.40 | 109.51 | 64,784 | -0.20(-0.19%) |
Sep 12, 2016 | 109.65 | 109.78 | 109.56 | 109.71 | 61,116 | +0.06(+0.06%) |
Sep 09, 2016 | 109.75 | 109.77 | 109.63 | 109.65 | 136,579 | -0.22(-0.20%) |
Sep 08, 2016 | 110.11 | 110.12 | 109.82 | 109.87 | 67,154 | -0.27(-0.24%) |
Sep 07, 2016 | 110.20 | 110.26 | 110.08 | 110.14 | 85,029 | +0.02(+0.02%) |
Sep 06, 2016 | 109.85 | 110.23 | 109.85 | 110.12 | 99,789 | +0.21(+0.19%) |
Sep 02, 2016 | 109.90 | 109.91 | 109.91 | 109.91 | 59,964 | -0.02(-0.02%) |
Sep 01, 2016 | 109.84 | 110.03 | 109.69 | 109.93 | 54,574 | +0.07(+0.06%) |
Aug 31, 2016 | 109.98 | 110.08 | 109.84 | 109.86 | 202,234 | -0.05(-0.04%) |
Aug 30, 2016 | 110.00 | 110.03 | 109.89 | 109.91 | 98,357 | +0.00(+0.00%) |
Aug 29, 2016 | 109.88 | 109.98 | 109.76 | 109.91 | 113,084 | +0.14(+0.13%) |
Aug 26, 2016 | 110.07 | 110.18 | 109.72 | 109.77 | 74,716 | -0.28(-0.25%) |
Aug 25, 2016 | 110.00 | 110.11 | 109.98 | 110.04 | 82,004 | -0.07(-0.06%) |
Aug 24, 2016 | 110.10 | 110.26 | 110.06 | 110.11 | 70,490 | +0.04(+0.04%) |
Aug 23, 2016 | 110.01 | 110.21 | 110.00 | 110.07 | 70,459 | -0.04(-0.04%) |
Aug 22, 2016 | 110.39 | 110.39 | 110.02 | 110.11 | 98,814 | +0.17(+0.15%) |
Aug 19, 2016 | 109.98 | 110.10 | 109.91 | 109.95 | 83,521 | -0.20(-0.18%) |
Aug 18, 2016 | 110.02 | 110.26 | 109.93 | 110.14 | 45,612 | +0.08(+0.07%) |
Aug 17, 2016 | 109.98 | 110.16 | 109.80 | 110.06 | 74,304 | +0.11(+0.10%) |
Aug 16, 2016 | 110.03 | 110.07 | 109.89 | 109.96 | 74,298 | -0.16(-0.14%) |
Aug 15, 2016 | 109.93 | 110.20 | 109.90 | 110.11 | 100,954 | -0.04(-0.04%) |
Aug 12, 2016 | 110.20 | 110.35 | 110.00 | 110.15 | 358,982 | +0.25(+0.23%) |
Aug 11, 2016 | 110.16 | 110.22 | 109.77 | 109.90 | 71,421 | -0.19(-0.17%) |
Aug 10, 2016 | 110.02 | 110.28 | 110.02 | 110.08 | 408,897 | +0.06(+0.05%) |
Aug 09, 2016 | 109.95 | 110.17 | 109.85 | 110.02 | 140,406 | +0.10(+0.09%) |
Aug 08, 2016 | 109.93 | 110.04 | 109.70 | 109.93 | 129,200 | +0.00(+0.00%) |
Aug 05, 2016 | 110.14 | 110.15 | 109.83 | 109.93 | 64,481 | -0.30(-0.27%) |
Aug 04, 2016 | 110.18 | 110.37 | 110.17 | 110.23 | 87,550 | +0.22(+0.20%) |
Aug 03, 2016 | 110.09 | 110.16 | 109.94 | 110.00 | 100,903 | -0.09(-0.08%) |
Aug 02, 2016 | 110.06 | 110.21 | 109.95 | 110.10 | 85,548 | -0.02(-0.02%) |
Aug 01, 2016 | 110.08 | 110.25 | 110.00 | 110.12 | 37,073 | -0.12(-0.11%) |
Jul 29, 2016 | 110.18 | 110.37 | 110.15 | 110.25 | 77,317 | +0.16(+0.15%) |
Jul 28, 2016 | 110.01 | 110.16 | 109.94 | 110.08 | 48,726 | +0.10(+0.09%) |
Jul 27, 2016 | 109.94 | 110.05 | 109.79 | 109.98 | 69,343 | +0.11(+0.10%) |
Jul 26, 2016 | 109.88 | 109.95 | 109.73 | 109.88 | 59,419 | +0.04(+0.03%) |
Jul 25, 2016 | 109.88 | 110.00 | 109.81 | 109.84 | 89,549 | -0.04(-0.03%) |
Jul 22, 2016 | 109.70 | 110.06 | 109.70 | 109.88 | 50,898 | -0.08(-0.07%) |
Jul 21, 2016 | 109.80 | 109.97 | 109.63 | 109.95 | 57,793 | +0.15(+0.13%) |
Jul 20, 2016 | 109.66 | 109.91 | 109.63 | 109.81 | 150,349 | +0.01(+0.01%) |
Jul 19, 2016 | 109.71 | 109.95 | 109.71 | 109.80 | 61,779 | +0.14(+0.12%) |
Jul 18, 2016 | 109.80 | 109.88 | 109.65 | 109.66 | 51,086 | -0.11(-0.10%) |
Jul 15, 2016 | 109.81 | 109.91 | 109.66 | 109.77 | 71,749 | -0.12(-0.11%) |
Jul 14, 2016 | 110.02 | 110.08 | 109.75 | 109.89 | 110,392 | -0.23(-0.21%) |
Jul 13, 2016 | 110.18 | 110.26 | 109.92 | 110.12 | 79,076 | +0.08(+0.07%) |
Jul 12, 2016 | 110.23 | 110.24 | 109.86 | 110.04 | 383,460 | -0.21(-0.19%) |
Jul 11, 2016 | 110.51 | 110.54 | 110.05 | 110.26 | 103,733 | -0.25(-0.23%) |
Jul 08, 2016 | 110.33 | 110.53 | 110.45 | 110.51 | 76,730 | +0.06(+0.05%) |
Jul 07, 2016 | 110.48 | 110.48 | 110.09 | 110.45 | 95,715 | +0.01(+0.01%) |
Jul 06, 2016 | 110.18 | 110.90 | 110.17 | 110.44 | 44,074 | -0.01(-0.01%) |
Jul 05, 2016 | 110.28 | 110.50 | 110.28 | 110.45 | 107,477 | +0.27(+0.25%) |