Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.80 | 106.45 | 102.40 | 103.28 | 1,340,977 | +0.30(+0.29%) |
Sep 29, 2016 | 104.24 | 106.97 | 102.05 | 102.98 | 1,878,141 | -0.49(-0.47%) |
Sep 28, 2016 | 104.90 | 107.30 | 99.99 | 103.47 | 1,798,747 | -1.43(-1.36%) |
Sep 27, 2016 | 108.96 | 110.26 | 103.00 | 104.90 | 2,203,673 | -2.22(-2.07%) |
Sep 26, 2016 | 110.00 | 111.38 | 106.50 | 107.12 | 3,284,500 | -12.22(-10.24%) |
Sep 23, 2016 | 116.50 | 121.86 | 114.75 | 119.34 | 1,661,158 | +2.65(+2.27%) |
Sep 22, 2016 | 119.25 | 121.00 | 115.01 | 116.69 | 1,889,272 | -1.80(-1.52%) |
Sep 21, 2016 | 111.49 | 119.81 | 108.56 | 118.49 | 1,735,015 | +9.21(+8.43%) |
Sep 20, 2016 | 116.05 | 117.00 | 107.50 | 109.28 | 1,614,968 | -4.98(-4.36%) |
Sep 19, 2016 | 116.69 | 117.90 | 113.85 | 114.26 | 1,121,468 | +1.44(+1.28%) |
Sep 16, 2016 | 104.96 | 113.49 | 104.75 | 112.82 | 2,273,085 | +6.86(+6.47%) |
Sep 15, 2016 | 106.01 | 107.80 | 104.25 | 105.96 | 1,317,472 | +0.90(+0.86%) |
Sep 14, 2016 | 108.50 | 110.91 | 104.50 | 105.06 | 1,445,305 | -1.24(-1.17%) |
Sep 13, 2016 | 110.00 | 110.00 | 104.04 | 106.30 | 2,074,758 | -6.19(-5.50%) |
Sep 12, 2016 | 103.26 | 112.50 | 103.01 | 112.49 | 2,238,943 | +6.08(+5.71%) |
Sep 09, 2016 | 117.89 | 121.94 | 103.20 | 106.41 | 3,802,875 | -11.48(-9.74%) |
Sep 08, 2016 | 119.00 | 121.26 | 116.00 | 117.89 | 1,077,007 | -2.31(-1.92%) |
Sep 07, 2016 | 125.00 | 128.73 | 118.01 | 120.20 | 2,044,288 | -3.24(-2.62%) |
Sep 06, 2016 | 115.20 | 127.20 | 114.66 | 123.44 | 3,501,967 | +10.30(+9.10%) |
Sep 02, 2016 | 112.64 | 113.14 | 113.14 | 113.14 | 1,201,600 | +1.04(+0.93%) |
Sep 01, 2016 | 113.83 | 114.00 | 110.83 | 112.10 | 683,800 | +0.45(+0.40%) |
Aug 31, 2016 | 114.89 | 115.51 | 110.50 | 111.65 | 1,079,165 | -2.92(-2.55%) |
Aug 30, 2016 | 114.50 | 116.85 | 112.39 | 114.57 | 1,751,806 | +1.07(+0.94%) |
Aug 29, 2016 | 107.41 | 115.48 | 107.25 | 113.50 | 2,853,828 | +5.64(+5.23%) |
Aug 26, 2016 | 101.66 | 109.47 | 100.31 | 107.86 | 2,585,523 | +6.71(+6.63%) |
Aug 25, 2016 | 100.59 | 105.73 | 100.28 | 101.15 | 1,114,129 | -0.80(-0.78%) |
Aug 24, 2016 | 107.69 | 110.31 | 101.45 | 101.95 | 2,607,833 | -8.94(-8.06%) |
Aug 23, 2016 | 120.00 | 120.00 | 110.50 | 110.89 | 1,663,259 | -6.70(-5.70%) |
Aug 22, 2016 | 113.78 | 119.19 | 113.35 | 117.59 | 1,343,309 | +2.81(+2.45%) |
Aug 19, 2016 | 115.00 | 119.39 | 111.31 | 114.78 | 1,400,297 | -3.08(-2.61%) |
Aug 18, 2016 | 118.00 | 124.90 | 114.05 | 117.86 | 3,428,845 | +2.57(+2.23%) |
Aug 17, 2016 | 101.16 | 115.48 | 101.10 | 115.29 | 2,578,650 | +13.12(+12.84%) |
Aug 16, 2016 | 99.68 | 106.54 | 97.02 | 102.17 | 2,238,921 | -0.16(-0.16%) |
Aug 15, 2016 | 103.23 | 109.36 | 99.33 | 102.33 | 3,889,977 | +6.66(+6.96%) |
Aug 12, 2016 | 83.50 | 98.75 | 83.00 | 95.67 | 5,134,847 | +27.97(+41.31%) |
Aug 11, 2016 | 71.63 | 73.50 | 67.51 | 67.70 | 1,852,184 | -1.50(-2.17%) |
Aug 10, 2016 | 68.39 | 70.43 | 67.55 | 69.20 | 1,113,649 | +2.17(+3.24%) |
Aug 09, 2016 | 65.50 | 68.10 | 64.51 | 67.03 | 544,844 | +2.62(+4.07%) |
Aug 08, 2016 | 64.84 | 65.87 | 63.56 | 64.41 | 320,985 | +0.41(+0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 63.00 | 64.00 | 417,918 | -0.49(-0.76%) |
Aug 04, 2016 | 61.76 | 64.67 | 60.75 | 64.49 | 519,388 | +3.49(+5.72%) |
Aug 03, 2016 | 60.58 | 62.19 | 58.88 | 61.00 | 506,691 | +0.21(+0.35%) |
Aug 02, 2016 | 65.00 | 65.38 | 59.79 | 60.79 | 733,801 | -3.18(-4.97%) |
Aug 01, 2016 | 65.84 | 66.43 | 63.55 | 63.97 | 529,003 | -1.06(-1.63%) |
Jul 29, 2016 | 64.25 | 66.00 | 63.40 | 65.03 | 600,048 | +1.57(+2.47%) |
Jul 28, 2016 | 63.20 | 64.63 | 62.25 | 63.46 | 603,334 | -1.44(-2.22%) |
Jul 27, 2016 | 62.38 | 64.91 | 60.03 | 64.90 | 1,080,202 | +5.25(+8.80%) |
Jul 26, 2016 | 64.89 | 65.50 | 59.52 | 59.65 | 902,258 | -3.73(-5.89%) |
Jul 25, 2016 | 60.91 | 64.00 | 59.11 | 63.38 | 1,044,989 | +4.22(+7.13%) |
Jul 22, 2016 | 58.36 | 61.14 | 57.56 | 59.16 | 802,855 | +1.31(+2.26%) |
Jul 21, 2016 | 62.53 | 63.88 | 56.88 | 57.85 | 1,832,685 | -4.55(-7.29%) |
Jul 20, 2016 | 58.73 | 63.12 | 57.06 | 62.40 | 1,566,257 | +3.67(+6.25%) |
Jul 19, 2016 | 57.22 | 60.90 | 55.88 | 58.73 | 2,247,351 | +1.64(+2.87%) |
Jul 18, 2016 | 54.50 | 58.40 | 53.24 | 57.09 | 1,227,918 | +2.31(+4.22%) |
Jul 15, 2016 | 53.40 | 54.90 | 52.99 | 54.78 | 806,461 | +2.35(+4.48%) |
Jul 14, 2016 | 51.13 | 52.63 | 50.27 | 52.43 | 1,143,412 | +2.81(+5.66%) |
Jul 13, 2016 | 51.50 | 51.50 | 47.00 | 49.62 | 1,480,262 | -1.74(-3.39%) |
Jul 12, 2016 | 49.32 | 51.87 | 48.31 | 51.36 | 1,329,487 | +2.49(+5.10%) |
Jul 11, 2016 | 46.07 | 49.39 | 45.38 | 48.87 | 1,922,990 | +4.92(+11.19%) |
Jul 08, 2016 | 45.75 | 44.19 | 43.58 | 43.95 | 883,600 | -0.24(-0.54%) |
Jul 07, 2016 | 43.22 | 47.07 | 43.20 | 44.19 | 1,312,984 | +2.83(+6.84%) |
Jul 05, 2016 | 42.24 | 42.24 | 40.44 | 41.36 | 344,567 | +0.28(+0.68%) |