Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.35 | 118.77 | 117.26 | 117.50 | 429,070 | +0.99(+0.85%) |
Sep 29, 2016 | 116.82 | 118.64 | 116.51 | 116.51 | 268,451 | -1.84(-1.56%) |
Sep 28, 2016 | 117.78 | 118.78 | 117.23 | 118.35 | 323,433 | +0.28(+0.24%) |
Sep 27, 2016 | 118.97 | 119.24 | 117.25 | 118.08 | 380,968 | -0.51(-0.43%) |
Sep 26, 2016 | 119.70 | 119.82 | 118.52 | 118.58 | 253,911 | -2.50(-2.07%) |
Sep 23, 2016 | 121.60 | 123.16 | 120.88 | 121.08 | 303,286 | -2.20(-1.78%) |
Sep 22, 2016 | 122.33 | 124.30 | 122.33 | 123.28 | 368,804 | +2.07(+1.71%) |
Sep 21, 2016 | 119.84 | 121.28 | 117.93 | 121.22 | 344,807 | +2.42(+2.04%) |
Sep 20, 2016 | 118.76 | 119.16 | 117.50 | 118.79 | 223,553 | +1.15(+0.98%) |
Sep 19, 2016 | 118.61 | 120.34 | 117.48 | 117.64 | 308,606 | +0.97(+0.83%) |
Sep 16, 2016 | 117.29 | 117.66 | 116.15 | 116.68 | 393,777 | -2.19(-1.84%) |
Sep 15, 2016 | 117.62 | 119.34 | 116.98 | 118.87 | 238,474 | +1.03(+0.87%) |
Sep 14, 2016 | 116.60 | 118.38 | 116.60 | 117.84 | 389,362 | +0.59(+0.50%) |
Sep 13, 2016 | 118.53 | 118.55 | 116.71 | 117.26 | 725,972 | -2.93(-2.44%) |
Sep 12, 2016 | 118.10 | 120.51 | 116.70 | 120.19 | 576,860 | +0.91(+0.76%) |
Sep 09, 2016 | 123.42 | 123.42 | 119.23 | 119.28 | 371,194 | -5.16(-4.15%) |
Sep 08, 2016 | 125.38 | 126.33 | 124.00 | 124.44 | 253,565 | -1.36(-1.08%) |
Sep 07, 2016 | 125.79 | 126.70 | 125.25 | 125.80 | 193,958 | -0.61(-0.48%) |
Sep 06, 2016 | 125.69 | 128.33 | 124.95 | 126.41 | 297,661 | +1.25(+1.00%) |
Sep 02, 2016 | 124.84 | 125.16 | 125.16 | 125.16 | 304,191 | +1.07(+0.86%) |
Sep 01, 2016 | 120.96 | 125.04 | 120.83 | 124.09 | 437,313 | +3.15(+2.60%) |
Aug 31, 2016 | 121.13 | 121.77 | 120.31 | 120.94 | 334,702 | -0.90(-0.74%) |
Aug 30, 2016 | 123.31 | 123.49 | 121.13 | 121.84 | 258,185 | -1.13(-0.92%) |
Aug 29, 2016 | 121.50 | 123.04 | 121.42 | 122.97 | 176,149 | +1.78(+1.47%) |
Aug 26, 2016 | 124.00 | 124.59 | 120.78 | 121.19 | 431,917 | -2.61(-2.11%) |
Aug 25, 2016 | 123.91 | 125.12 | 123.22 | 123.80 | 415,293 | -0.42(-0.34%) |
Aug 24, 2016 | 122.81 | 124.51 | 122.81 | 124.22 | 350,676 | +0.83(+0.68%) |
Aug 23, 2016 | 123.93 | 124.00 | 123.36 | 123.39 | 217,285 | -0.12(-0.09%) |
Aug 22, 2016 | 122.19 | 123.56 | 121.73 | 123.50 | 186,845 | +0.33(+0.27%) |
Aug 19, 2016 | 120.82 | 123.65 | 120.20 | 123.17 | 299,554 | +2.00(+1.65%) |
Aug 18, 2016 | 121.69 | 122.37 | 120.57 | 121.17 | 364,398 | +0.16(+0.13%) |
Aug 17, 2016 | 121.52 | 122.72 | 120.01 | 121.01 | 436,264 | -0.74(-0.61%) |
Aug 16, 2016 | 122.94 | 123.37 | 121.25 | 121.75 | 336,403 | -1.07(-0.87%) |
Aug 15, 2016 | 122.88 | 124.00 | 122.29 | 122.82 | 212,278 | +0.17(+0.14%) |
Aug 12, 2016 | 124.95 | 125.83 | 122.52 | 122.65 | 268,735 | -2.79(-2.22%) |
Aug 11, 2016 | 125.00 | 126.56 | 123.90 | 125.44 | 454,443 | +0.76(+0.61%) |
Aug 10, 2016 | 122.27 | 125.37 | 122.27 | 124.67 | 577,512 | +2.62(+2.14%) |
Aug 09, 2016 | 122.30 | 123.40 | 116.11 | 122.06 | 897,269 | -1.70(-1.37%) |
Aug 08, 2016 | 123.90 | 125.72 | 122.84 | 123.76 | 290,426 | +0.36(+0.29%) |
Aug 05, 2016 | 122.98 | 124.03 | 122.20 | 123.39 | 269,435 | +0.41(+0.33%) |
Aug 04, 2016 | 122.89 | 124.28 | 122.03 | 122.98 | 242,981 | +0.15(+0.13%) |
Aug 03, 2016 | 122.21 | 123.54 | 121.96 | 122.83 | 185,782 | +0.22(+0.18%) |
Aug 02, 2016 | 123.29 | 124.14 | 121.46 | 122.61 | 182,580 | -1.08(-0.87%) |
Aug 01, 2016 | 123.20 | 124.71 | 123.20 | 123.69 | 368,101 | -0.07(-0.06%) |
Jul 29, 2016 | 123.01 | 125.17 | 122.95 | 123.76 | 380,403 | +0.18(+0.14%) |
Jul 28, 2016 | 124.13 | 124.67 | 122.37 | 123.58 | 232,912 | -0.62(-0.50%) |
Jul 27, 2016 | 125.93 | 125.93 | 124.00 | 124.20 | 251,052 | -0.89(-0.72%) |
Jul 26, 2016 | 124.57 | 125.92 | 123.56 | 125.09 | 359,235 | +0.52(+0.42%) |
Jul 25, 2016 | 124.29 | 124.60 | 122.83 | 124.57 | 386,168 | -0.42(-0.34%) |
Jul 22, 2016 | 123.91 | 125.28 | 122.92 | 124.99 | 337,571 | +2.00(+1.63%) |
Jul 21, 2016 | 123.06 | 123.89 | 122.11 | 122.99 | 222,709 | -0.13(-0.11%) |
Jul 20, 2016 | 122.10 | 123.57 | 121.90 | 123.12 | 273,400 | +0.71(+0.58%) |
Jul 19, 2016 | 121.53 | 123.08 | 121.39 | 122.41 | 289,550 | -0.33(-0.27%) |
Jul 18, 2016 | 120.41 | 122.77 | 120.36 | 122.75 | 263,038 | +2.27(+1.88%) |
Jul 15, 2016 | 122.73 | 123.47 | 120.15 | 120.47 | 428,921 | -2.25(-1.84%) |
Jul 14, 2016 | 122.64 | 123.47 | 120.91 | 122.73 | 420,363 | +0.68(+0.56%) |
Jul 13, 2016 | 119.81 | 122.88 | 119.12 | 122.05 | 411,961 | +2.24(+1.87%) |
Jul 12, 2016 | 122.88 | 123.57 | 119.43 | 119.81 | 580,566 | -1.83(-1.50%) |
Jul 11, 2016 | 122.98 | 122.98 | 120.78 | 121.64 | 282,612 | +0.97(+0.81%) |
Jul 08, 2016 | 116.66 | 121.15 | 115.94 | 120.67 | 391,240 | +4.73(+4.08%) |
Jul 07, 2016 | 117.19 | 117.70 | 115.74 | 115.94 | 317,171 | -0.11(-0.09%) |
Jul 06, 2016 | 115.40 | 116.17 | 114.08 | 116.05 | 313,583 | +0.03(+0.03%) |
Jul 05, 2016 | 117.67 | 118.67 | 115.40 | 116.01 | 376,615 | -2.79(-2.35%) |