Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 105.85 | 106.76 | 105.21 | 106.20 | 76,798 | +0.90(+0.85%) |
Sep 29, 2016 | 105.79 | 106.28 | 104.86 | 105.30 | 70,536 | -1.39(-1.30%) |
Sep 28, 2016 | 104.56 | 106.72 | 104.56 | 106.69 | 89,345 | +1.60(+1.52%) |
Sep 27, 2016 | 104.71 | 106.03 | 104.14 | 105.09 | 82,305 | -0.38(-0.36%) |
Sep 26, 2016 | 105.83 | 106.73 | 105.30 | 105.47 | 74,275 | -1.01(-0.95%) |
Sep 23, 2016 | 107.34 | 107.34 | 106.10 | 106.48 | 77,103 | -0.98(-0.91%) |
Sep 22, 2016 | 106.83 | 108.09 | 106.25 | 107.46 | 134,118 | +0.91(+0.85%) |
Sep 21, 2016 | 106.00 | 106.84 | 105.66 | 106.55 | 95,811 | +0.94(+0.89%) |
Sep 20, 2016 | 106.59 | 106.59 | 104.39 | 105.61 | 57,667 | -0.47(-0.44%) |
Sep 19, 2016 | 106.44 | 106.93 | 105.82 | 106.08 | 47,060 | -0.39(-0.37%) |
Sep 16, 2016 | 106.34 | 106.96 | 105.91 | 106.47 | 174,326 | +0.54(+0.51%) |
Sep 15, 2016 | 105.89 | 106.75 | 105.12 | 105.93 | 49,584 | +0.08(+0.08%) |
Sep 14, 2016 | 106.53 | 106.96 | 105.74 | 105.85 | 28,816 | -0.72(-0.68%) |
Sep 13, 2016 | 106.66 | 107.87 | 105.78 | 106.57 | 64,895 | -0.96(-0.90%) |
Sep 12, 2016 | 104.98 | 107.58 | 104.98 | 107.53 | 59,458 | +2.89(+2.76%) |
Sep 09, 2016 | 107.33 | 107.99 | 104.65 | 104.65 | 57,271 | -4.11(-3.77%) |
Sep 08, 2016 | 109.92 | 111.20 | 108.14 | 108.75 | 88,982 | -1.35(-1.23%) |
Sep 07, 2016 | 110.06 | 110.21 | 109.34 | 110.10 | 147,583 | -0.11(-0.10%) |
Sep 06, 2016 | 110.41 | 111.24 | 109.39 | 110.22 | 43,674 | +0.23(+0.21%) |
Sep 02, 2016 | 108.54 | 109.99 | 109.99 | 109.99 | 59,079 | +1.52(+1.40%) |
Sep 01, 2016 | 108.88 | 108.88 | 107.28 | 108.47 | 49,218 | +0.05(+0.05%) |
Aug 31, 2016 | 108.78 | 109.29 | 108.35 | 108.41 | 65,871 | -0.52(-0.47%) |
Aug 30, 2016 | 108.25 | 109.03 | 108.14 | 108.93 | 51,436 | +0.52(+0.48%) |
Aug 29, 2016 | 108.54 | 109.35 | 108.14 | 108.41 | 36,776 | +0.07(+0.07%) |
Aug 26, 2016 | 108.43 | 109.63 | 107.68 | 108.34 | 28,909 | +0.02(+0.02%) |
Aug 25, 2016 | 108.05 | 108.65 | 107.59 | 108.33 | 43,939 | +0.38(+0.35%) |
Aug 24, 2016 | 109.03 | 109.03 | 107.06 | 107.94 | 80,836 | -1.09(-1.00%) |
Aug 23, 2016 | 109.03 | 109.57 | 108.44 | 109.03 | 34,811 | -0.09(-0.08%) |
Aug 22, 2016 | 108.32 | 109.73 | 108.08 | 109.11 | 46,268 | +0.35(+0.33%) |
Aug 19, 2016 | 108.17 | 109.52 | 108.17 | 108.76 | 64,286 | +0.49(+0.45%) |
Aug 18, 2016 | 108.48 | 109.00 | 107.65 | 108.27 | 98,456 | -0.21(-0.20%) |
Aug 17, 2016 | 107.95 | 109.03 | 107.36 | 108.48 | 46,877 | +0.39(+0.36%) |
Aug 16, 2016 | 109.19 | 109.19 | 107.99 | 108.09 | 58,320 | -0.97(-0.89%) |
Aug 15, 2016 | 108.56 | 109.48 | 108.54 | 109.06 | 33,842 | +0.32(+0.29%) |
Aug 12, 2016 | 108.08 | 108.84 | 107.96 | 108.74 | 38,334 | +0.79(+0.73%) |
Aug 11, 2016 | 107.96 | 108.21 | 107.17 | 107.95 | 53,828 | +0.19(+0.17%) |
Aug 10, 2016 | 107.52 | 108.25 | 107.39 | 107.77 | 42,699 | +0.16(+0.15%) |
Aug 09, 2016 | 106.87 | 107.95 | 106.87 | 107.61 | 53,801 | +0.76(+0.71%) |
Aug 08, 2016 | 107.44 | 107.85 | 106.81 | 106.85 | 55,166 | -0.81(-0.75%) |
Aug 05, 2016 | 107.96 | 108.64 | 107.38 | 107.66 | 86,261 | +0.17(+0.16%) |
Aug 04, 2016 | 107.77 | 108.92 | 107.28 | 107.49 | 67,798 | -0.58(-0.53%) |
Aug 03, 2016 | 108.45 | 108.86 | 107.35 | 108.07 | 79,304 | -0.12(-0.11%) |
Aug 02, 2016 | 108.76 | 109.17 | 108.08 | 108.18 | 76,467 | -0.53(-0.49%) |
Aug 01, 2016 | 108.07 | 109.44 | 107.30 | 108.72 | 82,244 | +0.65(+0.60%) |
Jul 29, 2016 | 108.92 | 109.67 | 107.94 | 108.07 | 140,104 | -1.00(-0.91%) |
Jul 28, 2016 | 108.25 | 109.31 | 107.48 | 109.06 | 74,541 | +1.08(+1.00%) |
Jul 27, 2016 | 107.97 | 108.53 | 107.34 | 107.98 | 112,580 | -0.19(-0.17%) |
Jul 26, 2016 | 108.95 | 110.24 | 107.46 | 108.17 | 129,655 | +0.78(+0.73%) |
Jul 25, 2016 | 107.53 | 107.97 | 106.68 | 107.38 | 67,635 | -0.30(-0.28%) |
Jul 22, 2016 | 108.07 | 108.85 | 107.33 | 107.69 | 56,396 | -0.13(-0.12%) |
Jul 21, 2016 | 106.92 | 107.92 | 106.21 | 107.82 | 71,616 | +0.57(+0.53%) |
Jul 20, 2016 | 107.85 | 107.85 | 106.53 | 107.25 | 52,605 | -0.06(-0.06%) |
Jul 19, 2016 | 107.30 | 107.56 | 106.74 | 107.31 | 37,853 | +0.22(+0.21%) |
Jul 18, 2016 | 107.08 | 107.79 | 106.56 | 107.09 | 43,666 | +0.29(+0.27%) |
Jul 15, 2016 | 107.38 | 107.97 | 105.71 | 106.80 | 66,360 | +0.10(+0.09%) |
Jul 14, 2016 | 107.68 | 107.96 | 106.54 | 106.70 | 55,418 | -0.87(-0.81%) |
Jul 13, 2016 | 107.20 | 107.79 | 106.00 | 107.57 | 62,061 | +0.81(+0.76%) |
Jul 12, 2016 | 107.21 | 107.80 | 105.99 | 106.76 | 74,046 | -0.45(-0.42%) |
Jul 11, 2016 | 107.46 | 107.81 | 106.12 | 107.21 | 48,401 | +0.17(+0.16%) |
Jul 08, 2016 | 106.29 | 107.41 | 105.36 | 107.05 | 63,941 | +1.54(+1.46%) |
Jul 07, 2016 | 105.81 | 106.84 | 104.73 | 105.51 | 58,187 | +0.70(+0.67%) |
Jul 05, 2016 | 103.92 | 106.28 | 103.82 | 104.81 | 69,432 | +0.26(+0.25%) |