Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 137.78 | 141.31 | 137.59 | 140.92 | 71,793 | +6.08(+4.51%) |
Sep 29, 2016 | 138.37 | 140.92 | 134.45 | 134.84 | 52,866 | -4.71(-3.38%) |
Sep 28, 2016 | 140.73 | 143.47 | 137.29 | 139.55 | 63,813 | -1.77(-1.25%) |
Sep 27, 2016 | 138.76 | 141.51 | 137.39 | 141.31 | 60,586 | +3.34(+2.42%) |
Sep 26, 2016 | 136.21 | 138.86 | 134.25 | 137.98 | 53,475 | +2.55(+1.88%) |
Sep 23, 2016 | 137.59 | 143.28 | 134.05 | 135.43 | 86,319 | -1.96(-1.43%) |
Sep 22, 2016 | 138.96 | 141.31 | 136.60 | 137.39 | 62,419 | -1.96(-1.41%) |
Sep 21, 2016 | 138.18 | 142.30 | 134.45 | 139.35 | 82,573 | +2.75(+2.01%) |
Sep 20, 2016 | 136.80 | 142.10 | 134.45 | 136.60 | 95,204 | +3.73(+2.81%) |
Sep 19, 2016 | 133.27 | 137.39 | 132.29 | 132.88 | 78,081 | +0.00(+0.00%) |
Sep 16, 2016 | 127.97 | 135.23 | 127.77 | 132.88 | 139,800 | +3.34(+2.58%) |
Sep 15, 2016 | 129.74 | 131.50 | 126.20 | 129.54 | 48,200 | +1.57(+1.23%) |
Sep 14, 2016 | 122.67 | 132.29 | 122.67 | 127.97 | 89,806 | +5.89(+4.82%) |
Sep 13, 2016 | 123.06 | 125.42 | 119.92 | 122.08 | 42,593 | -4.12(-3.27%) |
Sep 12, 2016 | 119.53 | 126.40 | 116.39 | 126.20 | 67,864 | +6.08(+5.07%) |
Sep 09, 2016 | 127.77 | 128.36 | 119.92 | 120.12 | 63,406 | -7.46(-5.85%) |
Sep 08, 2016 | 123.45 | 127.97 | 121.31 | 127.58 | 47,338 | +4.51(+3.67%) |
Sep 07, 2016 | 125.61 | 126.79 | 121.98 | 123.06 | 51,401 | -0.98(-0.79%) |
Sep 06, 2016 | 120.71 | 124.83 | 120.12 | 124.04 | 49,926 | +3.53(+2.93%) |
Sep 02, 2016 | 121.69 | 120.51 | 120.51 | 120.51 | 28,802 | -0.98(-0.81%) |
Sep 01, 2016 | 121.69 | 123.06 | 118.55 | 121.49 | 47,138 | +0.00(+0.00%) |
Aug 31, 2016 | 126.20 | 126.40 | 120.02 | 121.49 | 48,459 | -4.51(-3.58%) |
Aug 30, 2016 | 126.40 | 129.93 | 125.03 | 126.01 | 53,209 | -0.98(-0.77%) |
Aug 29, 2016 | 123.45 | 130.32 | 123.45 | 126.99 | 89,816 | +4.91(+4.02%) |
Aug 26, 2016 | 118.35 | 122.47 | 118.16 | 122.08 | 68,084 | +3.53(+2.98%) |
Aug 25, 2016 | 116.58 | 120.31 | 114.82 | 118.55 | 49,351 | +3.73(+3.25%) |
Aug 24, 2016 | 119.33 | 123.45 | 114.43 | 114.82 | 71,575 | -3.93(-3.31%) |
Aug 23, 2016 | 120.12 | 120.90 | 118.35 | 118.74 | 43,525 | -0.59(-0.49%) |
Aug 22, 2016 | 118.74 | 121.49 | 117.96 | 119.33 | 42,273 | +1.37(+1.16%) |
Aug 19, 2016 | 116.98 | 119.53 | 116.78 | 117.96 | 33,253 | +0.78(+0.67%) |
Aug 18, 2016 | 118.74 | 119.72 | 117.08 | 117.17 | 38,369 | -1.37(-1.16%) |
Aug 17, 2016 | 118.16 | 118.94 | 114.62 | 118.55 | 47,241 | +1.77(+1.51%) |
Aug 16, 2016 | 118.35 | 120.31 | 116.58 | 116.78 | 56,368 | -3.73(-3.09%) |
Aug 15, 2016 | 122.67 | 124.83 | 120.12 | 120.51 | 58,594 | -1.57(-1.29%) |
Aug 12, 2016 | 115.02 | 122.47 | 115.02 | 122.08 | 76,328 | +5.50(+4.71%) |
Aug 11, 2016 | 115.60 | 118.35 | 112.46 | 116.58 | 70,551 | +0.98(+0.85%) |
Aug 10, 2016 | 119.92 | 120.31 | 114.43 | 115.60 | 57,128 | -4.32(-3.60%) |
Aug 09, 2016 | 120.90 | 121.69 | 118.96 | 119.92 | 44,637 | -0.59(-0.49%) |
Aug 08, 2016 | 122.08 | 125.03 | 119.92 | 120.51 | 63,705 | -0.39(-0.33%) |
Aug 05, 2016 | 111.29 | 122.67 | 111.09 | 120.90 | 93,336 | +10.01(+9.03%) |
Aug 04, 2016 | 113.44 | 114.43 | 110.70 | 110.89 | 39,358 | -1.96(-1.74%) |
Aug 03, 2016 | 107.95 | 114.82 | 107.56 | 112.86 | 57,717 | +3.93(+3.60%) |
Aug 02, 2016 | 111.29 | 111.53 | 105.99 | 108.93 | 53,643 | -1.96(-1.77%) |
Aug 01, 2016 | 109.13 | 115.80 | 108.54 | 110.89 | 77,288 | +1.96(+1.80%) |
Jul 29, 2016 | 106.38 | 111.87 | 105.20 | 108.93 | 117,842 | +3.34(+3.16%) |
Jul 28, 2016 | 96.76 | 106.38 | 96.57 | 105.59 | 86,743 | +8.83(+9.13%) |
Jul 27, 2016 | 95.58 | 98.14 | 94.90 | 96.76 | 49,322 | +1.77(+1.86%) |
Jul 26, 2016 | 92.64 | 95.98 | 91.66 | 95.00 | 39,818 | +1.96(+2.11%) |
Jul 25, 2016 | 93.82 | 95.19 | 92.25 | 93.03 | 28,420 | -0.79(-0.84%) |
Jul 22, 2016 | 91.46 | 94.80 | 90.48 | 93.82 | 38,961 | +2.55(+2.80%) |
Jul 21, 2016 | 92.64 | 94.80 | 91.07 | 91.27 | 40,953 | -0.98(-1.06%) |
Jul 20, 2016 | 88.52 | 92.84 | 88.32 | 92.25 | 37,744 | +3.34(+3.75%) |
Jul 19, 2016 | 90.28 | 94.01 | 87.14 | 88.91 | 51,344 | -5.30(-5.62%) |
Jul 18, 2016 | 93.82 | 95.58 | 92.52 | 94.21 | 27,187 | +0.79(+0.84%) |
Jul 15, 2016 | 92.05 | 94.21 | 90.28 | 93.42 | 47,796 | +1.18(+1.28%) |
Jul 14, 2016 | 94.80 | 95.58 | 92.05 | 92.25 | 33,753 | -1.77(-1.88%) |
Jul 13, 2016 | 96.76 | 96.98 | 92.84 | 94.01 | 44,264 | -0.98(-1.03%) |
Jul 12, 2016 | 93.42 | 96.57 | 91.27 | 95.00 | 57,325 | +2.55(+2.76%) |
Jul 11, 2016 | 94.60 | 97.94 | 92.25 | 92.44 | 73,613 | -1.57(-1.67%) |
Jul 08, 2016 | 91.85 | 95.58 | 92.05 | 94.01 | 83,088 | +1.96(+2.13%) |
Jul 07, 2016 | 87.54 | 92.64 | 87.54 | 92.05 | 98,605 | +7.65(+9.07%) |
Jul 05, 2016 | 82.04 | 84.99 | 82.04 | 84.40 | 41,470 | +1.77(+2.14%) |