Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 115.26 | 116.58 | 115.00 | 116.06 | 375,899 | +0.07(+0.06%) |
Sep 29, 2016 | 116.53 | 116.85 | 115.76 | 115.99 | 399,649 | -1.64(-1.39%) |
Sep 28, 2016 | 117.35 | 117.75 | 116.48 | 117.63 | 188,035 | +1.08(+0.93%) |
Sep 27, 2016 | 116.82 | 116.82 | 116.03 | 116.55 | 328,825 | +1.20(+1.04%) |
Sep 26, 2016 | 115.11 | 115.56 | 114.75 | 115.35 | 322,021 | -0.55(-0.48%) |
Sep 23, 2016 | 115.86 | 116.12 | 115.50 | 115.90 | 408,319 | -3.09(-2.60%) |
Sep 22, 2016 | 119.02 | 119.36 | 118.53 | 118.99 | 515,411 | +1.33(+1.13%) |
Sep 21, 2016 | 117.84 | 118.40 | 116.24 | 117.66 | 408,796 | +2.95(+2.57%) |
Sep 20, 2016 | 115.10 | 115.26 | 114.58 | 114.72 | 198,404 | +1.37(+1.21%) |
Sep 19, 2016 | 113.52 | 114.29 | 113.25 | 113.35 | 224,593 | +0.43(+0.38%) |
Sep 16, 2016 | 113.15 | 113.47 | 112.67 | 112.91 | 609,343 | -3.49(-3.00%) |
Sep 15, 2016 | 115.27 | 116.60 | 115.07 | 116.40 | 228,350 | +0.71(+0.61%) |
Sep 14, 2016 | 116.08 | 116.08 | 115.55 | 115.69 | 296,223 | -1.34(-1.14%) |
Sep 13, 2016 | 117.55 | 118.03 | 116.59 | 117.03 | 355,358 | -1.52(-1.28%) |
Sep 12, 2016 | 116.88 | 118.69 | 116.88 | 118.55 | 249,254 | +1.67(+1.42%) |
Sep 09, 2016 | 118.20 | 118.35 | 116.86 | 116.88 | 376,201 | -2.31(-1.94%) |
Sep 08, 2016 | 118.97 | 119.45 | 118.84 | 119.20 | 166,954 | +0.27(+0.22%) |
Sep 07, 2016 | 119.55 | 119.98 | 118.78 | 118.93 | 272,845 | +0.07(+0.06%) |
Sep 06, 2016 | 118.70 | 118.94 | 118.28 | 118.86 | 297,004 | -1.39(-1.16%) |
Sep 02, 2016 | 119.70 | 120.25 | 120.25 | 120.25 | 319,180 | +1.04(+0.88%) |
Sep 01, 2016 | 119.77 | 120.17 | 118.76 | 119.21 | 346,308 | +0.39(+0.32%) |
Aug 31, 2016 | 119.38 | 119.55 | 118.24 | 118.82 | 401,307 | -0.60(-0.50%) |
Aug 30, 2016 | 119.41 | 119.59 | 119.13 | 119.42 | 172,109 | +0.89(+0.75%) |
Aug 29, 2016 | 118.22 | 118.64 | 118.21 | 118.54 | 208,748 | +1.69(+1.45%) |
Aug 26, 2016 | 116.50 | 117.52 | 116.20 | 116.84 | 411,620 | -1.65(-1.39%) |
Aug 25, 2016 | 118.95 | 119.15 | 118.41 | 118.49 | 359,406 | -0.60(-0.50%) |
Aug 24, 2016 | 119.76 | 119.95 | 118.92 | 119.09 | 374,108 | +1.08(+0.92%) |
Aug 23, 2016 | 118.47 | 118.60 | 118.01 | 118.01 | 172,451 | -0.77(-0.65%) |
Aug 22, 2016 | 118.51 | 118.95 | 118.40 | 118.77 | 337,293 | +0.95(+0.80%) |
Aug 19, 2016 | 117.68 | 118.06 | 117.61 | 117.83 | 362,213 | +0.67(+0.57%) |
Aug 18, 2016 | 116.48 | 117.38 | 116.48 | 117.16 | 786,990 | -0.26(-0.22%) |
Aug 17, 2016 | 116.75 | 117.44 | 116.75 | 117.42 | 545,052 | +1.89(+1.64%) |
Aug 16, 2016 | 115.25 | 115.95 | 115.05 | 115.52 | 224,988 | -0.30(-0.25%) |
Aug 15, 2016 | 115.74 | 116.13 | 115.74 | 115.82 | 121,975 | -0.21(-0.18%) |
Aug 12, 2016 | 115.81 | 116.41 | 115.71 | 116.03 | 243,551 | +0.02(+0.02%) |
Aug 11, 2016 | 115.47 | 116.17 | 115.37 | 116.01 | 268,741 | +0.81(+0.70%) |
Aug 10, 2016 | 115.26 | 115.59 | 115.15 | 115.20 | 194,273 | -0.46(-0.40%) |
Aug 09, 2016 | 115.67 | 115.74 | 114.94 | 115.66 | 347,328 | +0.01(+0.01%) |
Aug 08, 2016 | 116.36 | 116.75 | 115.53 | 115.65 | 678,084 | +1.43(+1.25%) |
Aug 05, 2016 | 114.11 | 114.49 | 113.68 | 114.22 | 612,088 | +3.59(+3.25%) |
Aug 04, 2016 | 110.59 | 110.80 | 109.64 | 110.63 | 921,101 | +2.21(+2.03%) |
Aug 03, 2016 | 108.16 | 108.43 | 107.73 | 108.42 | 363,403 | +0.10(+0.09%) |
Aug 02, 2016 | 108.69 | 109.07 | 107.45 | 108.32 | 542,868 | -1.24(-1.13%) |
Aug 01, 2016 | 110.44 | 110.52 | 109.32 | 109.56 | 451,869 | -0.37(-0.33%) |
Jul 29, 2016 | 110.74 | 111.10 | 109.22 | 109.93 | 768,023 | +0.83(+0.76%) |
Jul 28, 2016 | 109.55 | 109.65 | 108.25 | 109.10 | 609,155 | +0.19(+0.17%) |
Jul 27, 2016 | 109.74 | 109.79 | 108.42 | 108.91 | 390,640 | +0.95(+0.88%) |
Jul 26, 2016 | 107.60 | 108.13 | 107.54 | 107.96 | 201,193 | -0.08(-0.07%) |
Jul 25, 2016 | 108.25 | 108.49 | 107.98 | 108.04 | 208,442 | +0.00(+0.00%) |
Jul 22, 2016 | 107.98 | 108.23 | 107.86 | 108.04 | 209,197 | +0.81(+0.75%) |
Jul 21, 2016 | 107.53 | 107.84 | 107.04 | 107.23 | 297,304 | -0.43(-0.40%) |
Jul 20, 2016 | 107.27 | 107.76 | 107.09 | 107.66 | 195,833 | +0.73(+0.68%) |
Jul 19, 2016 | 107.05 | 107.07 | 106.51 | 106.93 | 223,858 | -0.44(-0.41%) |
Jul 18, 2016 | 107.05 | 107.55 | 106.92 | 107.38 | 237,421 | +0.19(+0.17%) |
Jul 15, 2016 | 107.31 | 107.50 | 106.91 | 107.19 | 356,687 | +0.83(+0.78%) |
Jul 14, 2016 | 106.77 | 106.79 | 106.20 | 106.36 | 301,305 | +0.12(+0.11%) |
Jul 13, 2016 | 106.48 | 106.86 | 105.65 | 106.25 | 545,339 | +1.30(+1.24%) |
Jul 12, 2016 | 105.15 | 105.67 | 104.92 | 104.94 | 463,652 | +0.87(+0.83%) |
Jul 11, 2016 | 103.35 | 104.29 | 103.27 | 104.08 | 689,636 | +3.54(+3.52%) |
Jul 08, 2016 | 99.69 | 100.63 | 99.08 | 100.54 | 378,459 | +1.46(+1.47%) |
Jul 07, 2016 | 98.97 | 99.33 | 98.55 | 99.08 | 429,704 | +0.80(+0.81%) |
Jul 06, 2016 | 97.87 | 98.35 | 97.01 | 98.29 | 430,380 | +0.59(+0.61%) |
Jul 05, 2016 | 98.14 | 98.19 | 97.42 | 97.69 | 509,146 | -0.45(-0.46%) |