Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.07 | 115.75 | 113.45 | 114.84 | 201,411 | +1.19(+1.05%) |
Sep 29, 2016 | 114.81 | 115.42 | 113.57 | 113.64 | 99,483 | -1.47(-1.28%) |
Sep 28, 2016 | 115.30 | 116.18 | 113.68 | 115.11 | 73,915 | -0.17(-0.14%) |
Sep 27, 2016 | 114.77 | 116.41 | 114.74 | 115.28 | 107,076 | +1.11(+0.97%) |
Sep 26, 2016 | 114.08 | 114.77 | 113.56 | 114.17 | 65,796 | -0.62(-0.54%) |
Sep 23, 2016 | 115.44 | 115.44 | 113.81 | 114.78 | 50,433 | -1.03(-0.89%) |
Sep 22, 2016 | 115.11 | 116.13 | 114.71 | 115.81 | 79,521 | +1.25(+1.09%) |
Sep 21, 2016 | 113.13 | 115.17 | 112.62 | 114.56 | 75,151 | +1.35(+1.19%) |
Sep 20, 2016 | 114.65 | 114.97 | 113.21 | 113.21 | 67,410 | -1.10(-0.97%) |
Sep 19, 2016 | 114.17 | 114.92 | 113.59 | 114.31 | 77,359 | +0.83(+0.74%) |
Sep 16, 2016 | 114.95 | 115.15 | 112.98 | 113.48 | 247,048 | -1.06(-0.93%) |
Sep 15, 2016 | 113.29 | 114.95 | 113.29 | 114.54 | 81,528 | +1.03(+0.91%) |
Sep 14, 2016 | 114.02 | 114.14 | 112.86 | 113.51 | 88,863 | -0.08(-0.07%) |
Sep 13, 2016 | 114.81 | 114.90 | 113.36 | 113.58 | 80,214 | -1.61(-1.40%) |
Sep 12, 2016 | 113.14 | 115.21 | 112.66 | 115.19 | 161,293 | +2.09(+1.85%) |
Sep 09, 2016 | 117.29 | 117.78 | 113.06 | 113.11 | 166,092 | -4.16(-3.54%) |
Sep 08, 2016 | 118.33 | 119.11 | 117.11 | 117.26 | 96,192 | -1.33(-1.12%) |
Sep 07, 2016 | 118.90 | 118.90 | 116.76 | 118.59 | 106,909 | -0.32(-0.27%) |
Sep 06, 2016 | 118.25 | 119.09 | 117.66 | 118.91 | 74,361 | +0.72(+0.61%) |
Sep 02, 2016 | 116.97 | 118.19 | 118.19 | 118.19 | 118,677 | +1.63(+1.40%) |
Sep 01, 2016 | 116.81 | 116.81 | 115.40 | 116.57 | 81,560 | +0.03(+0.03%) |
Aug 31, 2016 | 116.54 | 117.03 | 115.54 | 116.53 | 104,677 | +0.41(+0.35%) |
Aug 30, 2016 | 116.42 | 116.42 | 114.88 | 116.12 | 97,582 | +0.17(+0.14%) |
Aug 29, 2016 | 116.48 | 116.72 | 115.38 | 115.96 | 122,655 | -0.06(-0.05%) |
Aug 26, 2016 | 116.77 | 117.08 | 115.24 | 116.02 | 65,339 | -0.61(-0.52%) |
Aug 25, 2016 | 116.17 | 117.50 | 114.79 | 116.63 | 87,291 | +0.72(+0.62%) |
Aug 24, 2016 | 115.49 | 116.00 | 114.95 | 115.91 | 78,298 | -0.04(-0.04%) |
Aug 23, 2016 | 116.56 | 119.29 | 115.34 | 115.95 | 71,700 | +0.04(+0.04%) |
Aug 22, 2016 | 115.47 | 116.32 | 114.57 | 115.91 | 118,052 | +0.59(+0.51%) |
Aug 19, 2016 | 113.00 | 115.90 | 113.00 | 115.32 | 186,810 | +2.64(+2.34%) |
Aug 18, 2016 | 103.95 | 113.76 | 101.78 | 112.68 | 213,159 | +3.40(+3.11%) |
Aug 17, 2016 | 109.35 | 109.56 | 108.64 | 109.28 | 213,250 | -0.31(-0.28%) |
Aug 16, 2016 | 112.69 | 112.69 | 109.40 | 109.59 | 140,083 | -2.88(-2.56%) |
Aug 15, 2016 | 113.71 | 116.71 | 111.98 | 112.48 | 164,189 | -0.92(-0.81%) |
Aug 12, 2016 | 113.02 | 113.63 | 112.52 | 113.40 | 108,604 | +0.35(+0.31%) |
Aug 11, 2016 | 113.09 | 113.74 | 112.23 | 113.05 | 81,664 | -0.63(-0.56%) |
Aug 10, 2016 | 112.11 | 117.86 | 111.92 | 113.68 | 115,091 | +1.79(+1.60%) |
Aug 09, 2016 | 111.48 | 112.64 | 111.06 | 111.89 | 154,627 | +0.34(+0.30%) |
Aug 08, 2016 | 111.17 | 111.65 | 110.70 | 111.55 | 65,423 | -0.02(-0.02%) |
Aug 05, 2016 | 111.27 | 111.71 | 110.87 | 111.57 | 93,541 | +0.80(+0.72%) |
Aug 04, 2016 | 110.58 | 111.02 | 110.20 | 110.77 | 91,988 | +0.32(+0.29%) |
Aug 03, 2016 | 111.08 | 111.08 | 109.21 | 110.45 | 79,984 | -0.62(-0.55%) |
Aug 02, 2016 | 112.38 | 113.28 | 110.55 | 111.07 | 110,903 | -1.11(-0.99%) |
Aug 01, 2016 | 112.81 | 112.81 | 111.32 | 112.17 | 133,035 | -0.40(-0.35%) |
Jul 29, 2016 | 112.47 | 114.39 | 111.93 | 112.57 | 435,881 | +0.09(+0.08%) |
Jul 28, 2016 | 111.14 | 113.37 | 110.88 | 112.49 | 157,667 | +1.42(+1.28%) |
Jul 27, 2016 | 112.48 | 112.48 | 110.87 | 111.07 | 136,885 | -1.06(-0.95%) |
Jul 26, 2016 | 112.39 | 114.18 | 111.23 | 112.13 | 121,594 | +0.06(+0.05%) |
Jul 25, 2016 | 112.14 | 112.76 | 111.41 | 112.07 | 94,593 | +0.10(+0.09%) |
Jul 22, 2016 | 111.27 | 112.59 | 110.74 | 111.97 | 67,554 | +0.89(+0.80%) |
Jul 21, 2016 | 110.18 | 111.33 | 110.13 | 111.08 | 109,012 | +0.94(+0.86%) |
Jul 20, 2016 | 110.78 | 111.28 | 110.06 | 110.14 | 79,101 | -0.38(-0.34%) |
Jul 19, 2016 | 109.65 | 110.55 | 108.67 | 110.52 | 46,211 | +0.36(+0.33%) |
Jul 18, 2016 | 111.12 | 111.51 | 110.03 | 110.16 | 81,737 | -0.42(-0.38%) |
Jul 15, 2016 | 110.61 | 110.92 | 110.10 | 110.57 | 80,864 | +0.14(+0.12%) |
Jul 14, 2016 | 111.06 | 111.84 | 110.20 | 110.43 | 129,735 | -0.29(-0.27%) |
Jul 13, 2016 | 110.53 | 111.09 | 109.61 | 110.73 | 83,955 | +0.44(+0.40%) |
Jul 12, 2016 | 110.44 | 111.40 | 109.47 | 110.29 | 155,418 | -0.29(-0.26%) |
Jul 11, 2016 | 111.63 | 111.63 | 110.33 | 110.57 | 117,816 | -0.76(-0.68%) |
Jul 08, 2016 | 108.86 | 111.53 | 108.64 | 111.33 | 119,349 | +2.69(+2.48%) |
Jul 07, 2016 | 109.60 | 110.77 | 108.19 | 108.64 | 132,447 | -0.87(-0.79%) |
Jul 05, 2016 | 109.40 | 110.24 | 109.00 | 109.51 | 124,383 | +0.10(+0.10%) |