Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.97 | 112.51 | 110.48 | 112.19 | 1,827,206 | +1.83(+1.66%) |
Sep 29, 2016 | 110.11 | 111.27 | 109.94 | 110.36 | 1,775,110 | +0.47(+0.43%) |
Sep 28, 2016 | 110.07 | 110.95 | 109.31 | 109.89 | 2,247,140 | +1.25(+1.15%) |
Sep 27, 2016 | 108.11 | 108.94 | 108.03 | 108.63 | 1,039,728 | +0.53(+0.49%) |
Sep 26, 2016 | 108.41 | 109.00 | 108.05 | 108.11 | 1,591,132 | -0.38(-0.35%) |
Sep 23, 2016 | 109.51 | 109.81 | 108.26 | 108.48 | 1,678,163 | -1.42(-1.29%) |
Sep 22, 2016 | 110.49 | 110.69 | 109.46 | 109.91 | 1,343,605 | +0.34(+0.31%) |
Sep 21, 2016 | 109.71 | 109.94 | 108.93 | 109.56 | 1,678,288 | +0.36(+0.33%) |
Sep 20, 2016 | 110.17 | 110.49 | 109.16 | 109.20 | 838,307 | -0.19(-0.17%) |
Sep 19, 2016 | 109.73 | 110.22 | 109.36 | 109.39 | 912,591 | +0.12(+0.11%) |
Sep 16, 2016 | 109.33 | 109.73 | 108.68 | 109.27 | 1,720,762 | -0.49(-0.45%) |
Sep 15, 2016 | 108.08 | 110.22 | 107.93 | 109.76 | 1,557,360 | +1.27(+1.17%) |
Sep 14, 2016 | 109.78 | 109.92 | 108.10 | 108.48 | 1,805,398 | -1.08(-0.98%) |
Sep 13, 2016 | 109.00 | 111.48 | 107.72 | 109.56 | 3,851,119 | -0.49(-0.45%) |
Sep 12, 2016 | 107.78 | 110.77 | 107.34 | 110.06 | 5,135,365 | +1.04(+0.95%) |
Sep 09, 2016 | 111.64 | 111.64 | 109.02 | 109.02 | 1,479,225 | -2.93(-2.62%) |
Sep 08, 2016 | 113.53 | 113.67 | 111.78 | 111.95 | 1,111,606 | -1.55(-1.37%) |
Sep 07, 2016 | 113.15 | 113.76 | 112.72 | 113.50 | 787,580 | +0.07(+0.07%) |
Sep 06, 2016 | 114.02 | 114.54 | 113.11 | 113.42 | 848,627 | -0.49(-0.43%) |
Sep 02, 2016 | 113.55 | 113.92 | 113.92 | 113.92 | 530,527 | +0.54(+0.48%) |
Sep 01, 2016 | 112.84 | 113.51 | 112.53 | 113.37 | 1,326,633 | +0.75(+0.66%) |
Aug 31, 2016 | 112.91 | 113.02 | 112.03 | 112.62 | 915,225 | -0.44(-0.39%) |
Aug 30, 2016 | 112.99 | 113.43 | 112.63 | 113.07 | 709,176 | +0.25(+0.22%) |
Aug 29, 2016 | 112.50 | 113.30 | 112.50 | 112.82 | 788,500 | +0.40(+0.35%) |
Aug 26, 2016 | 113.86 | 114.02 | 112.00 | 112.42 | 1,090,790 | -1.13(-0.99%) |
Aug 25, 2016 | 112.58 | 113.58 | 112.45 | 113.55 | 1,048,195 | +0.88(+0.78%) |
Aug 24, 2016 | 111.87 | 112.86 | 111.71 | 112.67 | 862,238 | -0.33(-0.29%) |
Aug 23, 2016 | 113.44 | 113.83 | 112.63 | 113.00 | 767,297 | +0.02(+0.02%) |
Aug 22, 2016 | 112.71 | 113.21 | 112.40 | 112.98 | 948,532 | -0.12(-0.11%) |
Aug 19, 2016 | 111.99 | 113.28 | 111.31 | 113.11 | 2,342,957 | +0.62(+0.55%) |
Aug 18, 2016 | 111.15 | 112.50 | 111.02 | 112.49 | 1,163,220 | +1.34(+1.20%) |
Aug 17, 2016 | 111.63 | 111.66 | 109.88 | 111.15 | 2,454,304 | -0.77(-0.68%) |
Aug 16, 2016 | 113.54 | 115.36 | 111.75 | 111.92 | 6,431,979 | +2.99(+2.75%) |
Aug 15, 2016 | 107.86 | 109.11 | 107.86 | 108.92 | 597,445 | +1.16(+1.08%) |
Aug 12, 2016 | 107.72 | 108.85 | 107.37 | 107.76 | 663,402 | -0.19(-0.18%) |
Aug 11, 2016 | 107.74 | 108.16 | 107.34 | 107.96 | 704,064 | +0.45(+0.42%) |
Aug 10, 2016 | 108.09 | 108.33 | 107.49 | 107.50 | 624,510 | -0.40(-0.37%) |
Aug 09, 2016 | 107.63 | 108.11 | 106.62 | 107.90 | 647,557 | +0.10(+0.09%) |
Aug 08, 2016 | 108.04 | 108.50 | 107.47 | 107.80 | 958,383 | +0.09(+0.09%) |
Aug 05, 2016 | 108.19 | 108.33 | 107.58 | 107.71 | 917,246 | +0.04(+0.03%) |
Aug 04, 2016 | 107.47 | 107.90 | 107.27 | 107.67 | 1,139,609 | +0.08(+0.08%) |
Aug 03, 2016 | 107.32 | 107.94 | 107.04 | 107.59 | 1,253,282 | +0.49(+0.46%) |
Aug 02, 2016 | 106.90 | 107.24 | 106.12 | 107.10 | 1,141,394 | +0.14(+0.13%) |
Aug 01, 2016 | 107.92 | 107.95 | 106.38 | 106.96 | 1,632,592 | -0.59(-0.55%) |
Jul 29, 2016 | 107.50 | 107.83 | 106.61 | 107.55 | 1,361,275 | -0.53(-0.49%) |
Jul 28, 2016 | 106.43 | 108.23 | 105.86 | 108.08 | 1,707,518 | -1.14(-1.04%) |
Jul 27, 2016 | 109.33 | 109.64 | 108.74 | 109.21 | 1,068,873 | -0.05(-0.04%) |
Jul 26, 2016 | 108.71 | 109.43 | 108.43 | 109.26 | 929,366 | +0.60(+0.55%) |
Jul 25, 2016 | 108.50 | 108.71 | 108.06 | 108.66 | 636,933 | +0.04(+0.03%) |
Jul 22, 2016 | 108.57 | 108.98 | 108.23 | 108.62 | 619,801 | +0.02(+0.02%) |
Jul 21, 2016 | 109.03 | 109.15 | 108.30 | 108.60 | 724,075 | -0.54(-0.50%) |
Jul 20, 2016 | 108.96 | 109.64 | 108.67 | 109.15 | 521,109 | +0.08(+0.08%) |
Jul 19, 2016 | 109.28 | 109.43 | 108.64 | 109.06 | 653,886 | -0.44(-0.40%) |
Jul 18, 2016 | 109.55 | 109.82 | 109.12 | 109.51 | 627,953 | -0.30(-0.28%) |
Jul 15, 2016 | 109.66 | 109.94 | 108.12 | 109.81 | 1,071,124 | +0.59(+0.54%) |
Jul 14, 2016 | 108.99 | 109.56 | 108.75 | 109.22 | 1,019,346 | +0.74(+0.68%) |
Jul 13, 2016 | 108.40 | 108.60 | 107.36 | 108.48 | 954,591 | +0.52(+0.48%) |
Jul 12, 2016 | 106.35 | 108.28 | 106.22 | 107.97 | 1,456,770 | +2.43(+2.30%) |
Jul 11, 2016 | 106.05 | 106.59 | 105.40 | 105.54 | 1,071,614 | -0.35(-0.33%) |
Jul 08, 2016 | 103.69 | 106.10 | 103.21 | 105.89 | 1,109,609 | +2.68(+2.59%) |
Jul 07, 2016 | 103.50 | 104.24 | 102.74 | 103.21 | 776,049 | +0.01(+0.01%) |
Jul 06, 2016 | 104.74 | 104.75 | 101.62 | 103.20 | 1,505,292 | +0.32(+0.31%) |
Jul 05, 2016 | 103.73 | 104.25 | 102.40 | 102.88 | 1,178,340 | -1.76(-1.68%) |