Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.85 | 120.08 | 116.92 | 118.66 | 74,269 | +1.73(+1.48%) |
Sep 29, 2016 | 119.31 | 121.27 | 116.92 | 116.93 | 79,734 | -2.90(-2.42%) |
Sep 28, 2016 | 118.00 | 120.29 | 117.05 | 119.83 | 41,806 | +1.82(+1.54%) |
Sep 27, 2016 | 114.23 | 118.67 | 114.23 | 118.01 | 55,966 | +3.84(+3.37%) |
Sep 26, 2016 | 115.06 | 116.05 | 114.01 | 114.17 | 37,846 | -1.20(-1.04%) |
Sep 23, 2016 | 117.56 | 117.81 | 114.86 | 115.37 | 74,017 | -2.58(-2.18%) |
Sep 22, 2016 | 117.09 | 118.28 | 115.89 | 117.94 | 80,228 | +2.03(+1.75%) |
Sep 21, 2016 | 114.36 | 115.94 | 113.34 | 115.91 | 92,429 | +2.13(+1.87%) |
Sep 20, 2016 | 113.72 | 115.72 | 113.11 | 113.78 | 90,074 | +0.18(+0.16%) |
Sep 19, 2016 | 115.08 | 116.03 | 112.80 | 113.60 | 64,949 | -1.01(-0.88%) |
Sep 16, 2016 | 115.39 | 115.83 | 114.21 | 114.61 | 54,839 | -1.35(-1.17%) |
Sep 15, 2016 | 116.37 | 116.51 | 115.51 | 115.97 | 115,451 | -0.31(-0.26%) |
Sep 14, 2016 | 118.20 | 118.89 | 115.72 | 116.28 | 115,241 | -1.99(-1.69%) |
Sep 13, 2016 | 117.98 | 118.64 | 115.95 | 118.27 | 56,297 | -0.88(-0.73%) |
Sep 12, 2016 | 121.09 | 121.09 | 115.80 | 119.14 | 166,384 | -2.20(-1.81%) |
Sep 09, 2016 | 123.81 | 123.93 | 120.65 | 121.34 | 72,875 | -4.04(-3.22%) |
Sep 08, 2016 | 126.67 | 127.25 | 124.91 | 125.38 | 30,525 | -1.52(-1.20%) |
Sep 07, 2016 | 128.33 | 128.33 | 125.61 | 126.90 | 91,872 | -2.48(-1.92%) |
Sep 06, 2016 | 128.72 | 129.80 | 127.52 | 129.38 | 43,969 | +1.44(+1.13%) |
Sep 02, 2016 | 126.83 | 127.94 | 127.94 | 127.94 | 64,413 | +1.33(+1.05%) |
Sep 01, 2016 | 123.42 | 126.89 | 123.42 | 126.61 | 45,646 | +3.06(+2.47%) |
Aug 31, 2016 | 125.17 | 127.66 | 121.84 | 123.55 | 50,801 | -1.93(-1.54%) |
Aug 30, 2016 | 125.64 | 126.32 | 123.36 | 125.48 | 49,904 | +0.12(+0.10%) |
Aug 29, 2016 | 124.89 | 126.48 | 124.38 | 125.36 | 31,323 | +0.69(+0.55%) |
Aug 26, 2016 | 128.69 | 130.89 | 124.19 | 124.67 | 42,561 | -4.09(-3.18%) |
Aug 25, 2016 | 128.29 | 129.35 | 126.94 | 128.76 | 36,411 | +0.55(+0.43%) |
Aug 24, 2016 | 126.65 | 128.29 | 126.00 | 128.21 | 29,607 | +1.47(+1.16%) |
Aug 23, 2016 | 130.81 | 130.81 | 126.18 | 126.75 | 70,478 | -4.34(-3.31%) |
Aug 22, 2016 | 130.90 | 131.62 | 129.22 | 131.09 | 69,162 | -0.15(-0.12%) |
Aug 19, 2016 | 132.94 | 132.94 | 130.43 | 131.24 | 36,398 | -1.89(-1.42%) |
Aug 18, 2016 | 131.43 | 133.76 | 130.10 | 133.13 | 45,136 | +2.17(+1.66%) |
Aug 17, 2016 | 129.52 | 132.19 | 128.21 | 130.96 | 43,480 | +1.43(+1.10%) |
Aug 16, 2016 | 131.99 | 132.25 | 128.42 | 129.53 | 39,672 | -1.38(-1.05%) |
Aug 15, 2016 | 129.74 | 132.99 | 127.18 | 130.91 | 40,875 | +2.47(+1.92%) |
Aug 12, 2016 | 129.00 | 129.54 | 127.33 | 128.44 | 33,612 | +0.14(+0.11%) |
Aug 11, 2016 | 127.96 | 129.03 | 126.99 | 128.29 | 29,383 | +1.54(+1.21%) |
Aug 10, 2016 | 126.76 | 128.38 | 125.13 | 126.75 | 37,508 | +0.37(+0.29%) |
Aug 09, 2016 | 124.31 | 126.75 | 124.31 | 126.39 | 61,096 | +2.24(+1.81%) |
Aug 08, 2016 | 125.63 | 127.14 | 123.68 | 124.14 | 69,880 | -0.75(-0.60%) |
Aug 05, 2016 | 123.42 | 125.24 | 123.42 | 124.90 | 37,396 | +1.60(+1.30%) |
Aug 04, 2016 | 123.36 | 123.69 | 122.49 | 123.29 | 35,403 | +0.11(+0.09%) |
Aug 03, 2016 | 120.03 | 123.36 | 120.03 | 123.18 | 35,828 | +2.61(+2.16%) |
Aug 02, 2016 | 122.90 | 122.90 | 119.41 | 120.57 | 70,883 | -2.67(-2.17%) |
Aug 01, 2016 | 124.20 | 124.76 | 121.72 | 123.25 | 66,404 | -1.32(-1.06%) |
Jul 29, 2016 | 121.10 | 125.16 | 121.10 | 124.57 | 78,859 | +3.72(+3.08%) |
Jul 28, 2016 | 120.81 | 121.27 | 119.56 | 120.85 | 34,975 | -0.40(-0.33%) |
Jul 27, 2016 | 124.39 | 124.39 | 120.39 | 121.24 | 124,735 | -2.55(-2.06%) |
Jul 26, 2016 | 124.36 | 125.77 | 123.10 | 123.79 | 31,186 | +0.43(+0.35%) |
Jul 25, 2016 | 129.52 | 129.52 | 122.81 | 123.36 | 105,979 | -6.22(-4.80%) |
Jul 22, 2016 | 128.72 | 130.36 | 128.03 | 129.58 | 33,966 | +0.79(+0.62%) |
Jul 21, 2016 | 128.48 | 130.60 | 128.38 | 128.79 | 86,656 | +0.13(+0.10%) |
Jul 20, 2016 | 125.05 | 128.93 | 124.38 | 128.66 | 100,821 | +3.39(+2.71%) |
Jul 19, 2016 | 125.72 | 125.74 | 124.18 | 125.26 | 60,176 | -1.26(-0.99%) |
Jul 18, 2016 | 125.59 | 126.70 | 125.13 | 126.52 | 84,265 | +0.84(+0.66%) |
Jul 15, 2016 | 126.78 | 128.92 | 125.16 | 125.68 | 59,831 | -0.55(-0.44%) |
Jul 14, 2016 | 126.28 | 127.07 | 125.12 | 126.23 | 58,274 | +0.79(+0.63%) |
Jul 13, 2016 | 126.58 | 126.58 | 124.91 | 125.45 | 63,425 | -0.68(-0.54%) |
Jul 12, 2016 | 125.59 | 126.94 | 125.59 | 126.13 | 54,838 | +1.28(+1.03%) |
Jul 11, 2016 | 124.67 | 126.36 | 123.82 | 124.85 | 64,832 | +0.62(+0.50%) |
Jul 08, 2016 | 122.64 | 124.51 | 121.67 | 124.23 | 79,394 | +2.57(+2.11%) |
Jul 07, 2016 | 122.15 | 124.23 | 120.80 | 121.67 | 71,723 | -0.71(-0.58%) |
Jul 06, 2016 | 124.30 | 124.66 | 121.00 | 122.38 | 98,753 | -2.61(-2.09%) |
Jul 05, 2016 | 123.76 | 125.76 | 123.54 | 124.99 | 58,857 | -0.96(-0.76%) |