Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 111.98 | 113.22 | 111.57 | 112.73 | 404,616 | +0.86(+0.77%) |
Sep 29, 2016 | 112.94 | 113.29 | 111.27 | 111.87 | 369,505 | -1.54(-1.36%) |
Sep 28, 2016 | 113.36 | 113.52 | 112.32 | 113.41 | 272,448 | +0.14(+0.12%) |
Sep 27, 2016 | 111.29 | 113.98 | 110.51 | 113.27 | 423,132 | +2.31(+2.08%) |
Sep 26, 2016 | 111.55 | 111.69 | 110.86 | 110.96 | 203,736 | -0.40(-0.36%) |
Sep 23, 2016 | 112.51 | 112.87 | 111.13 | 111.36 | 353,683 | -1.73(-1.53%) |
Sep 22, 2016 | 112.89 | 114.10 | 112.45 | 113.09 | 442,241 | +1.02(+0.91%) |
Sep 21, 2016 | 111.85 | 112.49 | 110.42 | 112.07 | 508,590 | +0.24(+0.21%) |
Sep 20, 2016 | 111.70 | 112.22 | 111.07 | 111.83 | 390,475 | +1.19(+1.08%) |
Sep 19, 2016 | 109.53 | 111.26 | 109.50 | 110.64 | 324,022 | +1.10(+1.00%) |
Sep 16, 2016 | 108.89 | 110.00 | 108.11 | 109.54 | 816,211 | -0.02(-0.02%) |
Sep 15, 2016 | 108.48 | 109.84 | 108.31 | 109.56 | 392,109 | +0.99(+0.91%) |
Sep 14, 2016 | 108.18 | 109.04 | 107.71 | 108.57 | 376,684 | +0.40(+0.37%) |
Sep 13, 2016 | 111.00 | 111.00 | 108.16 | 108.17 | 602,111 | -3.47(-3.11%) |
Sep 12, 2016 | 109.60 | 111.75 | 109.17 | 111.64 | 431,159 | +1.67(+1.52%) |
Sep 09, 2016 | 113.35 | 113.39 | 109.92 | 109.97 | 422,432 | -4.23(-3.70%) |
Sep 08, 2016 | 114.61 | 114.83 | 113.82 | 114.20 | 339,361 | -0.56(-0.49%) |
Sep 07, 2016 | 114.07 | 115.06 | 113.80 | 114.76 | 435,901 | +0.81(+0.71%) |
Sep 06, 2016 | 114.21 | 114.51 | 113.08 | 113.95 | 435,636 | -0.14(-0.12%) |
Sep 02, 2016 | 113.30 | 114.09 | 114.09 | 114.09 | 313,400 | +0.93(+0.82%) |
Sep 01, 2016 | 113.01 | 113.89 | 112.26 | 113.16 | 385,749 | +0.48(+0.43%) |
Aug 31, 2016 | 112.60 | 113.07 | 111.75 | 112.68 | 422,786 | -0.38(-0.34%) |
Aug 30, 2016 | 112.35 | 113.48 | 112.21 | 113.06 | 697,738 | +0.97(+0.87%) |
Aug 29, 2016 | 110.15 | 112.78 | 110.02 | 112.09 | 447,794 | +1.94(+1.76%) |
Aug 26, 2016 | 109.74 | 111.27 | 109.48 | 110.15 | 433,504 | +0.24(+0.22%) |
Aug 25, 2016 | 109.48 | 110.56 | 109.43 | 109.91 | 337,246 | +0.15(+0.14%) |
Aug 24, 2016 | 110.34 | 110.79 | 109.50 | 109.76 | 323,351 | -0.92(-0.83%) |
Aug 23, 2016 | 110.36 | 111.38 | 110.35 | 110.68 | 379,547 | +0.22(+0.20%) |
Aug 22, 2016 | 111.43 | 111.88 | 110.05 | 110.46 | 558,743 | -0.71(-0.64%) |
Aug 19, 2016 | 111.00 | 111.77 | 110.27 | 111.17 | 320,813 | +0.33(+0.30%) |
Aug 18, 2016 | 110.87 | 111.15 | 110.36 | 110.84 | 290,173 | +0.03(+0.03%) |
Aug 17, 2016 | 111.41 | 111.41 | 110.36 | 110.81 | 306,836 | -0.13(-0.12%) |
Aug 16, 2016 | 111.75 | 111.98 | 110.87 | 110.94 | 446,688 | -0.98(-0.88%) |
Aug 15, 2016 | 111.48 | 112.26 | 111.07 | 111.92 | 430,940 | +1.14(+1.03%) |
Aug 12, 2016 | 110.90 | 111.19 | 110.38 | 110.78 | 255,455 | -0.18(-0.16%) |
Aug 11, 2016 | 110.00 | 111.13 | 109.74 | 110.96 | 596,798 | +1.07(+0.97%) |
Aug 10, 2016 | 110.75 | 110.75 | 109.06 | 109.89 | 512,927 | -1.09(-0.98%) |
Aug 09, 2016 | 108.87 | 111.37 | 108.72 | 110.98 | 580,637 | +2.36(+2.17%) |
Aug 08, 2016 | 108.80 | 109.36 | 108.27 | 108.62 | 504,653 | -0.43(-0.39%) |
Aug 05, 2016 | 108.57 | 109.49 | 108.11 | 109.05 | 421,544 | +1.07(+0.99%) |
Aug 04, 2016 | 107.18 | 108.50 | 107.02 | 107.98 | 975,472 | +0.01(+0.01%) |
Aug 03, 2016 | 105.00 | 109.93 | 104.02 | 107.97 | 1,488,302 | +2.09(+1.97%) |
Aug 02, 2016 | 103.76 | 108.64 | 103.13 | 105.88 | 2,737,665 | +12.37(+13.23%) |
Aug 01, 2016 | 93.43 | 94.46 | 93.14 | 93.51 | 588,050 | -0.28(-0.30%) |
Jul 29, 2016 | 93.01 | 94.46 | 93.01 | 93.79 | 362,736 | +0.58(+0.62%) |
Jul 28, 2016 | 92.77 | 93.78 | 92.52 | 93.21 | 598,631 | +0.44(+0.47%) |
Jul 27, 2016 | 93.75 | 94.16 | 92.54 | 92.77 | 677,200 | -0.93(-0.99%) |
Jul 26, 2016 | 93.00 | 93.83 | 93.00 | 93.70 | 368,436 | +0.63(+0.68%) |
Jul 25, 2016 | 94.51 | 94.51 | 92.90 | 93.07 | 429,092 | -1.37(-1.45%) |
Jul 22, 2016 | 94.55 | 94.56 | 93.33 | 94.44 | 265,983 | +0.18(+0.19%) |
Jul 21, 2016 | 95.00 | 95.55 | 93.96 | 94.26 | 235,894 | -0.99(-1.04%) |
Jul 20, 2016 | 94.63 | 95.47 | 94.33 | 95.25 | 334,913 | +1.19(+1.27%) |
Jul 19, 2016 | 93.51 | 94.16 | 93.00 | 94.06 | 394,283 | +0.30(+0.32%) |
Jul 18, 2016 | 93.69 | 94.24 | 93.51 | 93.76 | 283,178 | +0.27(+0.29%) |
Jul 15, 2016 | 93.22 | 93.56 | 92.93 | 93.49 | 401,555 | +0.28(+0.30%) |
Jul 14, 2016 | 93.81 | 94.02 | 93.03 | 93.21 | 473,780 | -0.44(-0.47%) |
Jul 13, 2016 | 94.23 | 94.67 | 93.44 | 93.65 | 383,482 | -0.57(-0.60%) |
Jul 12, 2016 | 94.80 | 95.50 | 94.08 | 94.22 | 353,101 | -0.38(-0.40%) |
Jul 11, 2016 | 94.97 | 95.30 | 94.45 | 94.60 | 480,560 | -0.36(-0.38%) |
Jul 08, 2016 | 94.20 | 95.00 | 93.86 | 94.96 | 562,082 | +1.10(+1.17%) |
Jul 07, 2016 | 93.86 | 94.10 | 93.44 | 93.86 | 403,948 | +0.48(+0.51%) |
Jul 05, 2016 | 93.10 | 93.69 | 92.73 | 93.38 | 462,028 | +0.31(+0.33%) |