Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.52 | 107.90 | 106.20 | 106.29 | 1,760,013 | -1.08(-1.01%) |
Sep 29, 2016 | 106.15 | 108.61 | 104.63 | 107.37 | 2,574,711 | -0.63(-0.58%) |
Sep 28, 2016 | 107.58 | 111.51 | 106.81 | 108.00 | 2,063,597 | +1.35(+1.26%) |
Sep 27, 2016 | 106.19 | 107.19 | 105.45 | 106.65 | 1,728,403 | +0.63(+0.60%) |
Sep 26, 2016 | 103.95 | 107.16 | 103.43 | 106.02 | 1,756,349 | +1.30(+1.24%) |
Sep 23, 2016 | 105.12 | 105.60 | 104.23 | 104.72 | 1,128,769 | -0.76(-0.72%) |
Sep 22, 2016 | 104.07 | 105.62 | 103.68 | 105.48 | 1,670,534 | +2.71(+2.64%) |
Sep 21, 2016 | 100.84 | 103.08 | 99.83 | 102.77 | 1,280,738 | +2.67(+2.67%) |
Sep 20, 2016 | 100.90 | 100.90 | 99.46 | 100.09 | 985,870 | -0.42(-0.42%) |
Sep 19, 2016 | 101.99 | 102.49 | 100.17 | 100.51 | 1,166,092 | -0.74(-0.73%) |
Sep 16, 2016 | 102.59 | 102.94 | 101.11 | 101.25 | 1,951,293 | -1.32(-1.28%) |
Sep 15, 2016 | 102.19 | 103.07 | 101.10 | 102.57 | 1,207,373 | +0.61(+0.60%) |
Sep 14, 2016 | 102.34 | 103.39 | 101.77 | 101.96 | 1,317,826 | -0.74(-0.72%) |
Sep 13, 2016 | 103.83 | 104.35 | 102.16 | 102.70 | 953,408 | -2.08(-1.98%) |
Sep 12, 2016 | 100.34 | 105.09 | 100.08 | 104.78 | 1,809,663 | +3.96(+3.93%) |
Sep 09, 2016 | 103.16 | 103.16 | 100.07 | 100.81 | 1,614,787 | -3.29(-3.16%) |
Sep 08, 2016 | 105.58 | 106.00 | 103.91 | 104.10 | 1,335,559 | -1.46(-1.38%) |
Sep 07, 2016 | 105.57 | 106.92 | 105.10 | 105.56 | 936,104 | -0.01(-0.01%) |
Sep 06, 2016 | 107.37 | 107.59 | 104.82 | 105.57 | 959,033 | -1.42(-1.33%) |
Sep 02, 2016 | 106.02 | 106.99 | 106.99 | 106.99 | 972,734 | +1.96(+1.87%) |
Sep 01, 2016 | 105.91 | 105.91 | 103.44 | 105.03 | 2,053,632 | -1.39(-1.31%) |
Aug 31, 2016 | 108.50 | 108.50 | 106.01 | 106.42 | 1,109,787 | -2.20(-2.03%) |
Aug 30, 2016 | 109.34 | 109.34 | 108.22 | 108.63 | 641,490 | -0.58(-0.53%) |
Aug 29, 2016 | 108.41 | 109.87 | 108.41 | 109.21 | 616,180 | +0.72(+0.66%) |
Aug 26, 2016 | 110.12 | 110.68 | 107.91 | 108.49 | 908,448 | -1.38(-1.26%) |
Aug 25, 2016 | 112.35 | 112.35 | 109.36 | 109.87 | 1,321,236 | -2.50(-2.22%) |
Aug 24, 2016 | 111.32 | 112.51 | 111.04 | 112.36 | 1,084,803 | +0.73(+0.65%) |
Aug 23, 2016 | 111.41 | 111.91 | 111.01 | 111.64 | 819,428 | +0.50(+0.45%) |
Aug 22, 2016 | 108.53 | 111.35 | 107.58 | 111.13 | 918,675 | +2.25(+2.07%) |
Aug 19, 2016 | 109.68 | 110.19 | 108.22 | 108.88 | 1,304,163 | -1.31(-1.19%) |
Aug 18, 2016 | 109.22 | 110.72 | 108.97 | 110.19 | 675,199 | +0.46(+0.42%) |
Aug 17, 2016 | 109.97 | 109.97 | 106.86 | 109.73 | 1,446,039 | -0.38(-0.35%) |
Aug 16, 2016 | 111.69 | 111.69 | 109.69 | 110.11 | 901,979 | -1.63(-1.46%) |
Aug 15, 2016 | 111.41 | 112.77 | 110.97 | 111.74 | 956,305 | +0.79(+0.71%) |
Aug 12, 2016 | 113.08 | 113.54 | 110.63 | 110.95 | 954,735 | -2.03(-1.80%) |
Aug 11, 2016 | 113.60 | 114.26 | 112.63 | 112.98 | 1,090,294 | -0.41(-0.36%) |
Aug 10, 2016 | 112.21 | 113.71 | 111.85 | 113.39 | 1,191,527 | +1.84(+1.65%) |
Aug 09, 2016 | 112.31 | 113.08 | 111.21 | 111.56 | 794,916 | -0.63(-0.56%) |
Aug 08, 2016 | 111.14 | 113.44 | 111.06 | 112.18 | 1,524,526 | +1.18(+1.06%) |
Aug 05, 2016 | 110.17 | 111.42 | 110.09 | 111.01 | 1,022,480 | +1.19(+1.09%) |
Aug 04, 2016 | 109.73 | 110.48 | 109.11 | 109.81 | 865,704 | +0.08(+0.08%) |
Aug 03, 2016 | 108.97 | 110.80 | 108.15 | 109.73 | 1,302,137 | +0.98(+0.90%) |
Aug 02, 2016 | 108.23 | 110.12 | 107.38 | 108.75 | 2,192,367 | +0.23(+0.21%) |
Aug 01, 2016 | 112.99 | 113.69 | 107.90 | 108.52 | 4,472,366 | -7.16(-6.19%) |
Jul 29, 2016 | 118.28 | 118.28 | 115.22 | 115.67 | 1,717,860 | -2.76(-2.33%) |
Jul 28, 2016 | 117.05 | 118.67 | 116.86 | 118.43 | 588,968 | +1.19(+1.02%) |
Jul 27, 2016 | 116.06 | 117.73 | 116.06 | 117.24 | 944,022 | +1.21(+1.05%) |
Jul 26, 2016 | 116.21 | 116.57 | 115.17 | 116.03 | 1,201,235 | -0.71(-0.61%) |
Jul 25, 2016 | 117.56 | 118.43 | 116.60 | 116.73 | 949,375 | -1.20(-1.01%) |
Jul 22, 2016 | 117.28 | 118.19 | 117.08 | 117.93 | 588,146 | +0.92(+0.78%) |
Jul 21, 2016 | 116.78 | 117.22 | 115.69 | 117.01 | 990,169 | -0.07(-0.06%) |
Jul 20, 2016 | 116.39 | 117.78 | 115.63 | 117.08 | 696,548 | +0.82(+0.71%) |
Jul 19, 2016 | 116.03 | 116.65 | 115.48 | 116.26 | 820,728 | -0.35(-0.30%) |
Jul 18, 2016 | 116.51 | 117.01 | 115.59 | 116.61 | 702,762 | +0.18(+0.15%) |
Jul 15, 2016 | 116.75 | 117.19 | 116.01 | 116.44 | 694,080 | +0.07(+0.06%) |
Jul 14, 2016 | 117.96 | 118.35 | 115.76 | 116.37 | 910,663 | -1.02(-0.87%) |
Jul 13, 2016 | 117.81 | 118.00 | 117.12 | 117.39 | 766,043 | +0.14(+0.12%) |
Jul 12, 2016 | 116.66 | 117.70 | 115.92 | 117.25 | 884,686 | +1.58(+1.36%) |
Jul 11, 2016 | 117.29 | 118.65 | 115.38 | 115.67 | 818,844 | +0.35(+0.30%) |
Jul 08, 2016 | 114.78 | 115.95 | 114.06 | 115.33 | 1,418,914 | +1.68(+1.48%) |
Jul 07, 2016 | 114.06 | 114.06 | 112.85 | 113.65 | 457,051 | +0.18(+0.16%) |
Jul 06, 2016 | 111.03 | 113.67 | 111.03 | 113.47 | 977,510 | +1.83(+1.64%) |
Jul 05, 2016 | 110.89 | 111.89 | 110.44 | 111.64 | 694,404 | -0.21(-0.18%) |