Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.39 | 118.48 | 117.23 | 117.83 | 1,583,455 | +1.43(+1.23%) |
Sep 29, 2016 | 118.74 | 118.84 | 115.89 | 116.40 | 1,138,099 | -2.36(-1.99%) |
Sep 28, 2016 | 118.25 | 118.93 | 117.02 | 118.76 | 1,096,060 | +0.65(+0.55%) |
Sep 27, 2016 | 116.04 | 118.60 | 115.48 | 118.11 | 1,072,512 | +1.80(+1.54%) |
Sep 26, 2016 | 115.50 | 117.23 | 115.19 | 116.31 | 1,069,169 | -0.05(-0.04%) |
Sep 23, 2016 | 117.67 | 118.07 | 116.36 | 116.36 | 996,605 | -1.72(-1.46%) |
Sep 22, 2016 | 119.08 | 119.54 | 117.83 | 118.08 | 1,240,627 | -0.68(-0.57%) |
Sep 21, 2016 | 117.03 | 118.94 | 116.78 | 118.76 | 1,035,828 | +2.59(+2.23%) |
Sep 20, 2016 | 116.89 | 117.27 | 116.13 | 116.17 | 942,165 | +0.09(+0.08%) |
Sep 19, 2016 | 115.18 | 117.03 | 115.18 | 116.08 | 1,021,151 | +1.31(+1.14%) |
Sep 16, 2016 | 114.99 | 115.34 | 113.84 | 114.77 | 1,230,193 | -0.78(-0.68%) |
Sep 15, 2016 | 113.01 | 116.14 | 113.01 | 115.55 | 950,868 | +2.41(+2.13%) |
Sep 14, 2016 | 113.56 | 114.43 | 112.75 | 113.14 | 813,721 | -0.56(-0.49%) |
Sep 13, 2016 | 114.59 | 114.94 | 113.13 | 113.70 | 1,004,457 | -1.97(-1.71%) |
Sep 12, 2016 | 112.92 | 115.87 | 112.61 | 115.67 | 1,046,473 | +1.88(+1.65%) |
Sep 09, 2016 | 116.33 | 116.88 | 113.79 | 113.79 | 1,076,611 | -3.27(-2.79%) |
Sep 08, 2016 | 116.86 | 117.79 | 116.81 | 117.06 | 832,337 | +0.04(+0.03%) |
Sep 07, 2016 | 116.97 | 117.22 | 116.31 | 117.02 | 851,152 | -0.09(-0.08%) |
Sep 06, 2016 | 116.96 | 117.31 | 116.12 | 117.11 | 1,097,340 | +0.34(+0.29%) |
Sep 02, 2016 | 115.97 | 116.78 | 116.78 | 116.78 | 759,159 | +1.39(+1.20%) |
Sep 01, 2016 | 115.00 | 115.83 | 114.19 | 115.39 | 871,626 | +0.37(+0.32%) |
Aug 31, 2016 | 114.39 | 115.96 | 113.95 | 115.02 | 1,422,309 | +0.53(+0.46%) |
Aug 30, 2016 | 114.24 | 114.49 | 113.69 | 114.49 | 843,255 | +0.34(+0.30%) |
Aug 29, 2016 | 113.38 | 114.38 | 113.21 | 114.14 | 1,160,746 | +0.96(+0.85%) |
Aug 26, 2016 | 113.20 | 114.10 | 112.64 | 113.19 | 1,359,866 | +0.45(+0.40%) |
Aug 25, 2016 | 112.28 | 112.99 | 112.28 | 112.74 | 524,427 | +0.14(+0.12%) |
Aug 24, 2016 | 112.56 | 113.37 | 112.32 | 112.60 | 749,244 | +0.03(+0.02%) |
Aug 23, 2016 | 112.32 | 113.22 | 112.00 | 112.57 | 881,058 | +0.90(+0.81%) |
Aug 22, 2016 | 111.66 | 111.98 | 111.23 | 111.67 | 408,963 | +0.00(+0.00%) |
Aug 19, 2016 | 111.01 | 112.09 | 110.46 | 111.67 | 843,032 | +0.25(+0.22%) |
Aug 18, 2016 | 111.67 | 111.69 | 110.49 | 111.42 | 733,022 | -0.06(-0.06%) |
Aug 17, 2016 | 111.58 | 111.81 | 110.55 | 111.48 | 892,071 | +0.43(+0.38%) |
Aug 16, 2016 | 111.50 | 111.62 | 111.01 | 111.06 | 726,663 | -0.57(-0.52%) |
Aug 15, 2016 | 111.73 | 111.94 | 110.67 | 111.63 | 930,088 | +0.32(+0.29%) |
Aug 12, 2016 | 111.58 | 112.16 | 111.09 | 111.31 | 582,166 | -0.46(-0.42%) |
Aug 11, 2016 | 111.50 | 112.03 | 111.22 | 111.77 | 799,171 | +0.54(+0.48%) |
Aug 10, 2016 | 111.97 | 112.30 | 110.78 | 111.23 | 647,059 | -0.70(-0.62%) |
Aug 09, 2016 | 111.80 | 112.27 | 111.53 | 111.93 | 626,959 | +0.39(+0.35%) |
Aug 08, 2016 | 112.12 | 112.32 | 111.32 | 111.54 | 729,401 | -0.69(-0.61%) |
Aug 05, 2016 | 112.13 | 112.76 | 111.77 | 112.23 | 978,262 | +1.19(+1.07%) |
Aug 04, 2016 | 111.44 | 112.13 | 110.89 | 111.04 | 468,156 | -0.83(-0.74%) |
Aug 03, 2016 | 111.41 | 111.86 | 110.93 | 111.86 | 813,655 | +0.37(+0.33%) |
Aug 02, 2016 | 112.29 | 112.37 | 110.60 | 111.49 | 1,110,639 | -1.03(-0.92%) |
Aug 01, 2016 | 113.44 | 113.94 | 112.14 | 112.52 | 783,580 | -0.91(-0.80%) |
Jul 29, 2016 | 112.66 | 113.91 | 112.64 | 113.43 | 1,406,598 | +0.74(+0.66%) |
Jul 28, 2016 | 109.53 | 113.46 | 109.08 | 112.69 | 1,748,063 | +3.69(+3.39%) |
Jul 27, 2016 | 109.66 | 109.66 | 108.17 | 109.00 | 909,079 | -0.12(-0.11%) |
Jul 26, 2016 | 108.24 | 109.18 | 107.86 | 109.12 | 847,468 | +0.36(+0.33%) |
Jul 25, 2016 | 108.85 | 109.10 | 108.01 | 108.76 | 646,011 | -0.14(-0.13%) |
Jul 22, 2016 | 108.53 | 108.92 | 104.95 | 108.89 | 758,426 | +0.45(+0.41%) |
Jul 21, 2016 | 108.47 | 109.14 | 107.97 | 108.45 | 964,053 | -0.26(-0.24%) |
Jul 20, 2016 | 108.98 | 109.24 | 108.38 | 108.71 | 943,659 | +0.49(+0.45%) |
Jul 19, 2016 | 107.80 | 108.29 | 107.29 | 108.22 | 881,857 | -0.26(-0.24%) |
Jul 18, 2016 | 107.68 | 108.57 | 107.68 | 108.48 | 801,126 | +1.13(+1.05%) |
Jul 15, 2016 | 107.49 | 107.92 | 106.64 | 107.34 | 1,579,793 | +0.41(+0.38%) |
Jul 14, 2016 | 106.75 | 107.11 | 105.87 | 106.94 | 891,009 | +1.24(+1.18%) |
Jul 13, 2016 | 105.53 | 105.74 | 104.17 | 105.69 | 842,144 | +0.82(+0.78%) |
Jul 12, 2016 | 103.48 | 105.16 | 102.99 | 104.88 | 1,344,358 | +2.52(+2.47%) |
Jul 11, 2016 | 101.78 | 102.95 | 101.56 | 102.35 | 1,223,498 | +1.29(+1.28%) |
Jul 08, 2016 | 101.13 | 99.61 | 99.61 | 101.06 | 1,315,361 | +1.45(+1.45%) |
Jul 07, 2016 | 99.03 | 100.22 | 98.04 | 99.61 | 888,121 | +0.49(+0.50%) |
Jul 06, 2016 | 97.61 | 99.22 | 97.24 | 99.12 | 1,245,211 | +0.57(+0.57%) |
Jul 05, 2016 | 99.43 | 100.11 | 97.78 | 98.55 | 1,032,999 | -1.57(-1.57%) |