Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 105.46 | 106.59 | 105.27 | 106.13 | 6,792,942 | +0.62(+0.59%) |
Sep 29, 2016 | 105.98 | 107.83 | 105.50 | 105.51 | 7,254,524 | -0.28(-0.26%) |
Sep 28, 2016 | 104.92 | 106.01 | 104.80 | 105.79 | 6,958,570 | +1.20(+1.14%) |
Sep 27, 2016 | 103.76 | 104.74 | 103.39 | 104.60 | 5,365,162 | +1.13(+1.09%) |
Sep 26, 2016 | 104.83 | 104.94 | 103.39 | 103.47 | 6,472,016 | -1.93(-1.83%) |
Sep 23, 2016 | 106.09 | 106.56 | 105.40 | 105.40 | 5,413,211 | -0.79(-0.75%) |
Sep 22, 2016 | 106.25 | 106.93 | 106.17 | 106.19 | 4,970,625 | +0.53(+0.50%) |
Sep 21, 2016 | 105.18 | 106.06 | 104.38 | 105.66 | 6,507,345 | +1.06(+1.01%) |
Sep 20, 2016 | 104.63 | 105.02 | 104.19 | 104.61 | 4,397,237 | +0.45(+0.43%) |
Sep 19, 2016 | 104.48 | 105.05 | 104.06 | 104.16 | 5,426,095 | +0.15(+0.14%) |
Sep 16, 2016 | 104.76 | 104.76 | 103.67 | 104.01 | 8,415,786 | -0.70(-0.67%) |
Sep 15, 2016 | 103.90 | 105.27 | 103.68 | 104.71 | 6,196,142 | +0.58(+0.55%) |
Sep 14, 2016 | 103.60 | 104.70 | 103.56 | 104.14 | 5,230,374 | +0.45(+0.43%) |
Sep 13, 2016 | 105.36 | 105.57 | 103.45 | 103.69 | 7,730,845 | -2.37(-2.23%) |
Sep 12, 2016 | 104.33 | 106.28 | 103.92 | 106.06 | 9,557,188 | +0.70(+0.67%) |
Sep 09, 2016 | 107.75 | 107.95 | 105.35 | 105.36 | 7,656,609 | -2.90(-2.68%) |
Sep 08, 2016 | 108.50 | 109.65 | 108.14 | 108.26 | 6,086,026 | -1.26(-1.15%) |
Sep 07, 2016 | 109.94 | 110.41 | 109.00 | 109.52 | 5,669,458 | -1.08(-0.98%) |
Sep 06, 2016 | 111.31 | 111.94 | 110.42 | 110.60 | 5,116,718 | -0.87(-0.78%) |
Sep 02, 2016 | 111.16 | 111.47 | 111.47 | 111.47 | 4,125,469 | +0.76(+0.69%) |
Sep 01, 2016 | 110.92 | 111.39 | 110.24 | 110.71 | 4,670,023 | +0.09(+0.08%) |
Aug 31, 2016 | 110.43 | 111.08 | 110.19 | 110.62 | 5,638,586 | +0.02(+0.01%) |
Aug 30, 2016 | 111.18 | 111.39 | 110.22 | 110.60 | 4,171,327 | -0.37(-0.33%) |
Aug 29, 2016 | 110.66 | 111.02 | 110.43 | 110.97 | 3,933,347 | +0.72(+0.65%) |
Aug 26, 2016 | 111.13 | 111.75 | 109.89 | 110.25 | 5,110,357 | -0.88(-0.79%) |
Aug 25, 2016 | 110.56 | 111.73 | 110.26 | 111.13 | 3,861,834 | +0.30(+0.27%) |
Aug 24, 2016 | 111.41 | 111.80 | 110.62 | 110.83 | 5,012,376 | -0.95(-0.85%) |
Aug 23, 2016 | 111.54 | 112.05 | 111.54 | 111.78 | 3,607,227 | +0.72(+0.65%) |
Aug 22, 2016 | 111.27 | 111.47 | 110.79 | 111.06 | 3,354,403 | -0.10(-0.09%) |
Aug 19, 2016 | 110.30 | 111.40 | 110.22 | 111.16 | 4,824,702 | +0.54(+0.49%) |
Aug 18, 2016 | 111.62 | 111.72 | 110.32 | 110.61 | 5,399,620 | -1.11(-0.99%) |
Aug 17, 2016 | 111.19 | 111.98 | 110.57 | 111.72 | 6,364,056 | -0.06(-0.06%) |
Aug 16, 2016 | 112.95 | 113.77 | 111.32 | 111.79 | 8,878,524 | -0.68(-0.61%) |
Aug 15, 2016 | 112.46 | 113.21 | 112.36 | 112.47 | 7,703,994 | +0.40(+0.36%) |
Aug 12, 2016 | 111.60 | 112.74 | 111.30 | 112.06 | 4,984,357 | -0.39(-0.34%) |
Aug 11, 2016 | 111.85 | 112.83 | 110.93 | 112.45 | 5,097,905 | +1.18(+1.06%) |
Aug 10, 2016 | 111.84 | 112.33 | 110.83 | 111.27 | 4,189,755 | -0.42(-0.38%) |
Aug 09, 2016 | 111.82 | 112.49 | 111.06 | 111.69 | 3,875,880 | -0.08(-0.07%) |
Aug 08, 2016 | 112.34 | 112.75 | 111.73 | 111.77 | 3,878,715 | -0.57(-0.51%) |
Aug 05, 2016 | 112.42 | 113.03 | 112.09 | 112.34 | 3,682,948 | +0.70(+0.63%) |
Aug 04, 2016 | 111.42 | 112.58 | 111.16 | 111.64 | 4,634,473 | -0.83(-0.74%) |
Aug 03, 2016 | 112.53 | 112.60 | 111.35 | 112.47 | 4,439,146 | -0.13(-0.12%) |
Aug 02, 2016 | 113.99 | 114.06 | 112.27 | 112.60 | 4,750,509 | -1.27(-1.12%) |
Aug 01, 2016 | 113.29 | 114.01 | 113.12 | 113.87 | 3,848,155 | +0.43(+0.38%) |
Jul 29, 2016 | 112.80 | 113.83 | 112.78 | 113.44 | 4,463,454 | +0.23(+0.20%) |
Jul 28, 2016 | 111.75 | 113.34 | 111.68 | 113.21 | 3,936,239 | +1.35(+1.21%) |
Jul 27, 2016 | 112.43 | 112.98 | 111.56 | 111.85 | 3,693,470 | -0.36(-0.32%) |
Jul 26, 2016 | 112.01 | 112.84 | 111.65 | 112.21 | 3,138,815 | +0.20(+0.18%) |
Jul 25, 2016 | 112.05 | 112.30 | 111.72 | 112.01 | 4,085,390 | -0.02(-0.01%) |
Jul 22, 2016 | 111.93 | 112.12 | 111.56 | 112.02 | 3,201,720 | +0.37(+0.33%) |
Jul 21, 2016 | 112.22 | 112.53 | 111.16 | 111.66 | 6,063,005 | -1.10(-0.98%) |
Jul 20, 2016 | 112.75 | 112.77 | 112.23 | 112.75 | 3,768,120 | +0.35(+0.31%) |
Jul 19, 2016 | 111.66 | 112.46 | 111.24 | 112.40 | 4,669,336 | +0.53(+0.47%) |
Jul 18, 2016 | 111.16 | 111.99 | 110.62 | 111.88 | 4,546,133 | +1.28(+1.16%) |
Jul 15, 2016 | 110.88 | 111.26 | 110.49 | 110.60 | 6,486,891 | +0.20(+0.18%) |
Jul 14, 2016 | 110.28 | 110.61 | 109.82 | 110.40 | 3,805,420 | +0.81(+0.73%) |
Jul 13, 2016 | 110.65 | 110.94 | 109.22 | 109.59 | 5,161,632 | -1.05(-0.95%) |
Jul 12, 2016 | 110.97 | 111.59 | 110.20 | 110.65 | 4,406,274 | -0.25(-0.23%) |
Jul 11, 2016 | 110.64 | 111.50 | 110.33 | 110.90 | 5,577,784 | +0.66(+0.60%) |
Jul 08, 2016 | 108.59 | 110.25 | 107.63 | 110.24 | 5,857,172 | +2.61(+2.43%) |
Jul 07, 2016 | 107.70 | 108.46 | 107.13 | 107.63 | 4,841,976 | -0.34(-0.31%) |
Jul 06, 2016 | 106.02 | 108.00 | 105.88 | 107.96 | 6,010,644 | +1.82(+1.72%) |
Jul 05, 2016 | 106.35 | 107.07 | 105.45 | 106.14 | 4,992,293 | -0.22(-0.21%) |