Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.86 | 110.76 | 106.79 | 109.34 | 1,629,306 | +3.80(+3.60%) |
Sep 29, 2016 | 105.36 | 107.12 | 105.06 | 105.54 | 895,978 | -0.17(-0.16%) |
Sep 28, 2016 | 105.49 | 105.94 | 104.63 | 105.71 | 547,730 | +0.45(+0.43%) |
Sep 27, 2016 | 104.74 | 106.14 | 103.94 | 105.25 | 710,406 | +0.56(+0.54%) |
Sep 26, 2016 | 107.03 | 107.18 | 104.62 | 104.69 | 609,098 | -2.77(-2.58%) |
Sep 23, 2016 | 107.63 | 108.88 | 107.40 | 107.46 | 505,760 | -0.21(-0.19%) |
Sep 22, 2016 | 108.60 | 108.83 | 106.81 | 107.67 | 778,165 | -0.47(-0.43%) |
Sep 21, 2016 | 106.96 | 108.36 | 106.77 | 108.13 | 849,010 | +1.39(+1.31%) |
Sep 20, 2016 | 107.66 | 108.63 | 106.26 | 106.74 | 561,845 | -0.18(-0.17%) |
Sep 19, 2016 | 106.99 | 107.66 | 106.03 | 106.92 | 836,561 | +0.85(+0.80%) |
Sep 16, 2016 | 105.53 | 106.32 | 105.01 | 106.07 | 939,221 | -0.29(-0.27%) |
Sep 15, 2016 | 104.62 | 106.46 | 104.17 | 106.35 | 864,492 | +0.54(+0.51%) |
Sep 14, 2016 | 105.37 | 107.45 | 105.26 | 105.81 | 884,924 | +0.20(+0.19%) |
Sep 13, 2016 | 106.52 | 107.66 | 104.84 | 105.61 | 718,425 | -1.90(-1.77%) |
Sep 12, 2016 | 106.20 | 107.84 | 105.28 | 107.51 | 899,072 | +1.48(+1.40%) |
Sep 09, 2016 | 106.65 | 107.31 | 105.37 | 106.03 | 921,948 | -1.60(-1.49%) |
Sep 08, 2016 | 108.03 | 109.24 | 107.38 | 107.63 | 793,350 | -1.41(-1.29%) |
Sep 07, 2016 | 107.39 | 109.25 | 106.96 | 109.03 | 876,237 | +1.78(+1.66%) |
Sep 06, 2016 | 107.42 | 107.78 | 106.17 | 107.25 | 771,582 | -0.17(-0.16%) |
Sep 02, 2016 | 107.11 | 107.42 | 107.42 | 107.42 | 515,101 | +0.38(+0.35%) |
Sep 01, 2016 | 106.71 | 107.67 | 105.93 | 107.05 | 758,058 | +0.42(+0.39%) |
Aug 31, 2016 | 106.79 | 107.46 | 105.04 | 106.63 | 984,712 | -0.16(-0.15%) |
Aug 30, 2016 | 107.59 | 107.41 | 105.70 | 106.79 | 797,143 | -0.80(-0.75%) |
Aug 29, 2016 | 106.33 | 108.57 | 106.24 | 107.59 | 622,686 | +1.14(+1.07%) |
Aug 26, 2016 | 106.80 | 109.03 | 105.49 | 106.45 | 1,328,795 | +0.21(+0.20%) |
Aug 25, 2016 | 109.03 | 110.58 | 104.06 | 106.24 | 2,478,493 | -1.44(-1.33%) |
Aug 24, 2016 | 108.85 | 108.86 | 106.40 | 107.68 | 1,566,724 | -0.72(-0.67%) |
Aug 23, 2016 | 107.38 | 109.47 | 106.77 | 108.40 | 1,307,905 | +2.30(+2.17%) |
Aug 22, 2016 | 106.67 | 106.87 | 105.49 | 106.10 | 749,939 | -0.72(-0.68%) |
Aug 19, 2016 | 105.01 | 107.10 | 104.93 | 106.82 | 895,758 | +1.47(+1.40%) |
Aug 18, 2016 | 104.16 | 105.89 | 103.86 | 105.35 | 965,758 | +1.43(+1.38%) |
Aug 17, 2016 | 103.81 | 104.55 | 102.88 | 103.91 | 866,135 | -0.13(-0.12%) |
Aug 16, 2016 | 103.90 | 104.48 | 103.22 | 104.04 | 493,279 | +0.13(+0.12%) |
Aug 15, 2016 | 102.93 | 104.38 | 102.93 | 103.91 | 424,465 | +1.04(+1.01%) |
Aug 12, 2016 | 101.50 | 103.09 | 101.21 | 102.87 | 651,789 | +0.94(+0.92%) |
Aug 11, 2016 | 100.84 | 102.78 | 98.67 | 101.93 | 1,557,439 | +4.86(+5.00%) |
Aug 10, 2016 | 96.72 | 98.47 | 96.20 | 97.08 | 633,312 | +1.53(+1.60%) |
Aug 09, 2016 | 96.94 | 97.08 | 95.36 | 95.54 | 613,798 | -1.89(-1.94%) |
Aug 08, 2016 | 97.99 | 99.29 | 97.16 | 97.43 | 595,922 | -0.13(-0.13%) |
Aug 05, 2016 | 96.30 | 98.11 | 95.53 | 97.56 | 826,456 | +2.14(+2.24%) |
Aug 04, 2016 | 95.06 | 96.94 | 95.06 | 95.43 | 668,458 | +0.77(+0.82%) |
Aug 03, 2016 | 93.92 | 95.18 | 91.82 | 94.65 | 1,361,816 | -0.81(-0.85%) |
Aug 02, 2016 | 98.68 | 98.68 | 95.12 | 95.46 | 645,134 | -3.37(-3.41%) |
Aug 01, 2016 | 99.76 | 100.03 | 98.25 | 98.84 | 694,140 | -1.13(-1.13%) |
Jul 29, 2016 | 98.38 | 100.21 | 97.51 | 99.97 | 823,124 | +1.42(+1.45%) |
Jul 28, 2016 | 99.35 | 99.45 | 97.35 | 98.54 | 659,011 | -0.84(-0.85%) |
Jul 27, 2016 | 100.49 | 100.87 | 98.20 | 99.38 | 818,469 | -0.64(-0.64%) |
Jul 26, 2016 | 99.45 | 101.81 | 99.45 | 100.03 | 813,304 | +0.51(+0.52%) |
Jul 25, 2016 | 98.53 | 99.68 | 97.99 | 99.51 | 601,849 | +0.79(+0.80%) |
Jul 22, 2016 | 98.10 | 99.44 | 96.74 | 98.72 | 767,290 | +0.20(+0.20%) |
Jul 21, 2016 | 98.86 | 100.10 | 97.89 | 98.52 | 636,132 | -0.58(-0.59%) |
Jul 20, 2016 | 98.03 | 99.65 | 98.03 | 99.11 | 635,000 | +1.90(+1.95%) |
Jul 19, 2016 | 97.93 | 97.96 | 96.64 | 97.21 | 392,763 | -0.79(-0.81%) |
Jul 18, 2016 | 97.54 | 98.63 | 96.99 | 98.00 | 661,273 | +0.55(+0.57%) |
Jul 15, 2016 | 97.98 | 98.65 | 97.28 | 97.44 | 610,687 | -0.26(-0.26%) |
Jul 14, 2016 | 98.86 | 98.88 | 97.37 | 97.70 | 361,696 | +0.19(+0.19%) |
Jul 13, 2016 | 98.37 | 98.50 | 96.78 | 97.51 | 672,667 | -0.81(-0.82%) |
Jul 12, 2016 | 97.80 | 98.91 | 97.72 | 98.32 | 1,380,143 | +1.63(+1.69%) |
Jul 11, 2016 | 96.79 | 97.80 | 96.37 | 96.69 | 651,267 | +0.43(+0.44%) |
Jul 08, 2016 | 95.11 | 97.14 | 93.88 | 96.27 | 981,119 | +2.38(+2.54%) |
Jul 07, 2016 | 93.60 | 94.57 | 92.55 | 93.88 | 904,150 | +0.36(+0.38%) |
Jul 06, 2016 | 91.16 | 93.55 | 90.32 | 93.53 | 1,078,920 | +2.08(+2.27%) |
Jul 05, 2016 | 93.62 | 93.68 | 90.75 | 91.45 | 851,299 | -2.55(-2.71%) |