Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 101.98 | 102.52 | 101.86 | 102.01 | 1,014,121 | +0.42(+0.42%) |
Sep 29, 2016 | 102.29 | 102.66 | 101.26 | 101.58 | 783,064 | -1.11(-1.08%) |
Sep 28, 2016 | 102.46 | 102.77 | 101.88 | 102.69 | 562,942 | +0.15(+0.14%) |
Sep 27, 2016 | 102.78 | 102.86 | 102.25 | 102.55 | 870,934 | +0.12(+0.12%) |
Sep 26, 2016 | 102.98 | 102.98 | 102.38 | 102.42 | 949,734 | -0.68(-0.66%) |
Sep 23, 2016 | 103.05 | 103.39 | 102.38 | 103.11 | 1,033,219 | -0.03(-0.03%) |
Sep 22, 2016 | 101.91 | 103.25 | 101.89 | 103.14 | 1,687,644 | +1.76(+1.74%) |
Sep 21, 2016 | 100.66 | 101.54 | 100.02 | 101.38 | 838,425 | +0.79(+0.79%) |
Sep 20, 2016 | 99.96 | 101.75 | 99.96 | 100.59 | 1,374,440 | +0.63(+0.63%) |
Sep 19, 2016 | 99.82 | 100.40 | 99.70 | 99.96 | 901,841 | -0.05(-0.05%) |
Sep 16, 2016 | 100.06 | 100.41 | 99.21 | 100.01 | 1,394,843 | +0.15(+0.16%) |
Sep 15, 2016 | 99.80 | 100.21 | 99.59 | 99.86 | 890,247 | +0.02(+0.02%) |
Sep 14, 2016 | 100.35 | 100.69 | 99.60 | 99.84 | 1,003,497 | -0.46(-0.46%) |
Sep 13, 2016 | 100.78 | 101.09 | 100.17 | 100.30 | 1,546,947 | -0.77(-0.77%) |
Sep 12, 2016 | 100.34 | 101.27 | 100.23 | 101.08 | 1,302,128 | +0.94(+0.94%) |
Sep 09, 2016 | 102.63 | 102.88 | 100.12 | 100.14 | 2,546,101 | -3.34(-3.23%) |
Sep 08, 2016 | 105.01 | 105.18 | 103.21 | 103.48 | 1,755,859 | -2.04(-1.93%) |
Sep 07, 2016 | 107.24 | 107.24 | 104.86 | 105.52 | 1,503,685 | -2.05(-1.90%) |
Sep 06, 2016 | 107.45 | 108.07 | 106.82 | 107.56 | 996,364 | +0.02(+0.02%) |
Sep 02, 2016 | 107.00 | 107.54 | 107.54 | 107.54 | 698,134 | +0.76(+0.71%) |
Sep 01, 2016 | 106.38 | 106.85 | 106.27 | 106.78 | 774,644 | +0.00(+0.00%) |
Aug 31, 2016 | 106.62 | 106.88 | 106.10 | 106.78 | 956,773 | +0.31(+0.29%) |
Aug 30, 2016 | 107.08 | 107.34 | 106.29 | 106.47 | 591,256 | -0.65(-0.61%) |
Aug 29, 2016 | 106.61 | 107.38 | 106.55 | 107.12 | 623,843 | +0.68(+0.64%) |
Aug 26, 2016 | 106.70 | 107.68 | 106.33 | 106.45 | 720,767 | -0.34(-0.32%) |
Aug 25, 2016 | 106.61 | 107.26 | 106.44 | 106.79 | 843,009 | +0.23(+0.21%) |
Aug 24, 2016 | 106.23 | 106.68 | 105.65 | 106.56 | 899,426 | +0.26(+0.25%) |
Aug 23, 2016 | 106.89 | 107.15 | 106.11 | 106.30 | 951,682 | -0.39(-0.37%) |
Aug 22, 2016 | 106.59 | 106.83 | 106.17 | 106.69 | 1,030,988 | +0.11(+0.10%) |
Aug 19, 2016 | 106.65 | 106.80 | 106.30 | 106.59 | 881,909 | -0.34(-0.32%) |
Aug 18, 2016 | 107.03 | 107.40 | 106.60 | 106.93 | 806,448 | -0.23(-0.21%) |
Aug 17, 2016 | 107.16 | 107.76 | 106.07 | 107.16 | 1,124,506 | +0.34(+0.32%) |
Aug 16, 2016 | 107.50 | 107.76 | 106.77 | 106.81 | 613,623 | -0.95(-0.88%) |
Aug 15, 2016 | 108.51 | 108.71 | 107.73 | 107.76 | 585,973 | -0.96(-0.88%) |
Aug 12, 2016 | 108.88 | 109.38 | 108.46 | 108.72 | 497,224 | +0.18(+0.16%) |
Aug 11, 2016 | 109.45 | 109.77 | 108.38 | 108.54 | 734,175 | -0.53(-0.49%) |
Aug 10, 2016 | 108.25 | 109.07 | 107.96 | 109.07 | 759,536 | +1.03(+0.95%) |
Aug 09, 2016 | 107.80 | 108.32 | 107.35 | 108.05 | 905,211 | +0.35(+0.33%) |
Aug 08, 2016 | 107.74 | 107.93 | 106.93 | 107.69 | 759,045 | -0.05(-0.05%) |
Aug 05, 2016 | 109.03 | 109.17 | 107.39 | 107.74 | 1,381,104 | -1.38(-1.26%) |
Aug 04, 2016 | 107.25 | 109.16 | 107.25 | 109.12 | 1,308,771 | +1.89(+1.76%) |
Aug 03, 2016 | 107.80 | 108.07 | 106.58 | 107.23 | 1,772,559 | +1.05(+0.99%) |
Aug 02, 2016 | 106.95 | 107.70 | 105.82 | 106.18 | 1,663,035 | -0.85(-0.80%) |
Aug 01, 2016 | 106.49 | 107.32 | 106.49 | 107.03 | 1,089,485 | +0.23(+0.21%) |
Jul 29, 2016 | 106.29 | 107.39 | 105.98 | 106.81 | 1,194,249 | +0.20(+0.18%) |
Jul 28, 2016 | 106.75 | 106.90 | 105.56 | 106.61 | 1,819,709 | -0.16(-0.15%) |
Jul 27, 2016 | 109.01 | 109.01 | 106.22 | 106.77 | 2,132,904 | -2.33(-2.14%) |
Jul 26, 2016 | 109.50 | 109.94 | 108.68 | 109.11 | 769,851 | -0.48(-0.44%) |
Jul 25, 2016 | 109.37 | 109.64 | 108.96 | 109.59 | 595,396 | +0.08(+0.07%) |
Jul 22, 2016 | 109.11 | 109.58 | 108.95 | 109.50 | 790,881 | +0.44(+0.40%) |
Jul 21, 2016 | 109.47 | 109.58 | 108.75 | 109.07 | 871,425 | -0.58(-0.52%) |
Jul 20, 2016 | 110.60 | 110.90 | 109.59 | 109.64 | 674,322 | -0.81(-0.73%) |
Jul 19, 2016 | 110.17 | 110.54 | 109.77 | 110.45 | 833,596 | +0.19(+0.17%) |
Jul 18, 2016 | 110.78 | 110.98 | 110.16 | 110.27 | 785,041 | -0.37(-0.34%) |
Jul 15, 2016 | 110.98 | 111.53 | 110.36 | 110.64 | 1,087,085 | -0.11(-0.10%) |
Jul 14, 2016 | 110.92 | 112.09 | 110.62 | 110.75 | 917,953 | -0.28(-0.25%) |
Jul 13, 2016 | 110.63 | 111.30 | 110.23 | 111.03 | 577,463 | +0.68(+0.62%) |
Jul 12, 2016 | 110.76 | 111.09 | 109.84 | 110.35 | 1,124,764 | -1.21(-1.08%) |
Jul 11, 2016 | 111.84 | 112.03 | 110.62 | 111.55 | 1,183,402 | -0.53(-0.48%) |
Jul 08, 2016 | 111.32 | 112.16 | 111.40 | 112.09 | 1,224,260 | +0.69(+0.62%) |
Jul 07, 2016 | 111.79 | 112.02 | 110.85 | 111.40 | 1,413,114 | -0.56(-0.50%) |
Jul 06, 2016 | 113.58 | 113.79 | 111.56 | 111.96 | 1,566,609 | -0.83(-0.74%) |
Jul 05, 2016 | 111.50 | 113.47 | 111.39 | 112.79 | 1,601,664 | +1.69(+1.52%) |