Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.18 | 108.66 | 106.62 | 107.93 | 114,269 | +1.29(+1.21%) |
Sep 29, 2016 | 108.82 | 108.82 | 106.60 | 106.64 | 88,489 | -2.26(-2.08%) |
Sep 28, 2016 | 108.38 | 108.95 | 107.89 | 108.90 | 135,388 | +0.75(+0.69%) |
Sep 27, 2016 | 107.86 | 108.95 | 107.83 | 108.15 | 103,639 | +0.02(+0.02%) |
Sep 26, 2016 | 108.47 | 110.43 | 106.50 | 108.13 | 116,165 | -0.78(-0.72%) |
Sep 23, 2016 | 110.11 | 110.30 | 108.83 | 108.91 | 198,962 | -1.65(-1.49%) |
Sep 22, 2016 | 109.08 | 110.61 | 108.83 | 110.56 | 128,289 | +2.44(+2.26%) |
Sep 21, 2016 | 106.93 | 108.15 | 106.37 | 108.12 | 83,426 | +1.82(+1.71%) |
Sep 20, 2016 | 106.46 | 106.58 | 105.22 | 106.30 | 138,655 | +0.63(+0.60%) |
Sep 19, 2016 | 104.34 | 105.91 | 104.34 | 105.67 | 84,653 | +1.90(+1.83%) |
Sep 16, 2016 | 105.29 | 105.37 | 103.74 | 103.77 | 203,684 | -1.68(-1.59%) |
Sep 15, 2016 | 103.73 | 105.48 | 103.73 | 105.45 | 51,021 | +1.82(+1.76%) |
Sep 14, 2016 | 103.69 | 104.41 | 102.98 | 103.63 | 85,274 | -0.18(-0.17%) |
Sep 13, 2016 | 105.27 | 105.27 | 103.60 | 103.81 | 98,025 | -2.65(-2.49%) |
Sep 12, 2016 | 104.24 | 106.62 | 104.24 | 106.46 | 92,263 | +1.85(+1.77%) |
Sep 09, 2016 | 107.19 | 107.46 | 104.58 | 104.61 | 105,707 | -3.64(-3.36%) |
Sep 08, 2016 | 109.06 | 109.40 | 107.99 | 108.25 | 65,769 | -1.16(-1.06%) |
Sep 07, 2016 | 108.50 | 109.49 | 107.64 | 109.41 | 96,253 | +0.61(+0.56%) |
Sep 06, 2016 | 109.45 | 109.45 | 107.89 | 108.80 | 79,092 | -0.47(-0.43%) |
Sep 02, 2016 | 108.05 | 109.27 | 109.27 | 109.27 | 97,100 | +1.60(+1.49%) |
Sep 01, 2016 | 107.49 | 108.00 | 106.36 | 107.67 | 77,599 | +0.53(+0.49%) |
Aug 31, 2016 | 108.25 | 108.25 | 106.79 | 107.14 | 112,625 | -1.07(-0.99%) |
Aug 30, 2016 | 108.22 | 108.25 | 107.67 | 108.21 | 54,713 | +0.02(+0.02%) |
Aug 29, 2016 | 107.66 | 108.81 | 107.66 | 108.19 | 106,016 | +0.47(+0.44%) |
Aug 26, 2016 | 107.81 | 108.33 | 106.98 | 107.72 | 61,515 | +0.21(+0.20%) |
Aug 25, 2016 | 107.23 | 107.69 | 106.53 | 107.51 | 74,808 | +0.11(+0.10%) |
Aug 24, 2016 | 107.45 | 108.29 | 107.20 | 107.40 | 66,269 | -0.35(-0.32%) |
Aug 23, 2016 | 108.00 | 108.67 | 107.23 | 107.75 | 119,251 | -0.52(-0.48%) |
Aug 22, 2016 | 107.92 | 108.40 | 107.49 | 108.27 | 62,074 | +0.25(+0.23%) |
Aug 19, 2016 | 107.86 | 108.25 | 106.62 | 108.02 | 113,729 | +0.15(+0.14%) |
Aug 18, 2016 | 105.90 | 107.90 | 105.72 | 107.87 | 161,496 | +2.05(+1.94%) |
Aug 17, 2016 | 105.93 | 106.12 | 105.19 | 105.82 | 66,654 | +0.22(+0.21%) |
Aug 16, 2016 | 106.09 | 107.01 | 105.26 | 105.60 | 83,129 | -0.94(-0.88%) |
Aug 15, 2016 | 105.93 | 107.57 | 105.67 | 106.54 | 154,151 | +1.06(+1.00%) |
Aug 12, 2016 | 106.04 | 106.10 | 105.07 | 105.48 | 74,288 | -1.08(-1.01%) |
Aug 11, 2016 | 105.92 | 107.44 | 105.88 | 106.56 | 65,480 | +0.78(+0.74%) |
Aug 10, 2016 | 105.49 | 106.12 | 105.18 | 105.78 | 126,000 | -0.19(-0.18%) |
Aug 09, 2016 | 105.50 | 106.00 | 104.88 | 105.97 | 105,673 | +0.22(+0.21%) |
Aug 08, 2016 | 106.08 | 106.42 | 104.77 | 105.75 | 172,124 | -0.67(-0.63%) |
Aug 05, 2016 | 105.79 | 107.62 | 105.75 | 106.42 | 195,968 | +1.09(+1.03%) |
Aug 04, 2016 | 109.40 | 109.40 | 104.77 | 105.33 | 106,491 | +0.86(+0.82%) |
Aug 03, 2016 | 104.11 | 104.47 | 103.58 | 104.47 | 87,676 | +0.55(+0.53%) |
Aug 02, 2016 | 105.40 | 105.40 | 103.59 | 103.92 | 86,214 | -1.42(-1.35%) |
Aug 01, 2016 | 105.25 | 105.89 | 104.38 | 105.34 | 99,728 | +0.34(+0.32%) |
Jul 29, 2016 | 104.53 | 105.73 | 103.62 | 105.00 | 100,499 | +0.45(+0.43%) |
Jul 28, 2016 | 105.40 | 105.45 | 104.39 | 104.55 | 130,683 | -0.88(-0.83%) |
Jul 27, 2016 | 105.65 | 106.13 | 104.88 | 105.43 | 134,871 | -0.15(-0.14%) |
Jul 26, 2016 | 104.81 | 106.43 | 104.81 | 105.58 | 138,695 | +1.06(+1.01%) |
Jul 25, 2016 | 104.17 | 105.00 | 103.97 | 104.52 | 111,742 | +0.30(+0.29%) |
Jul 22, 2016 | 102.92 | 104.37 | 102.31 | 104.22 | 82,475 | +1.28(+1.24%) |
Jul 21, 2016 | 103.74 | 104.52 | 102.43 | 102.94 | 81,837 | -1.00(-0.96%) |
Jul 20, 2016 | 103.64 | 104.22 | 103.26 | 103.94 | 92,712 | +0.38(+0.37%) |
Jul 19, 2016 | 103.85 | 104.15 | 102.95 | 103.56 | 125,427 | -0.48(-0.46%) |
Jul 18, 2016 | 104.04 | 104.34 | 103.72 | 104.04 | 55,807 | -0.02(-0.02%) |
Jul 15, 2016 | 103.67 | 104.99 | 103.14 | 104.06 | 138,830 | +1.30(+1.27%) |
Jul 14, 2016 | 102.51 | 103.67 | 102.47 | 102.76 | 123,480 | +0.25(+0.24%) |
Jul 13, 2016 | 104.50 | 104.68 | 102.32 | 102.51 | 200,642 | -1.93(-1.85%) |
Jul 12, 2016 | 103.00 | 105.30 | 102.57 | 104.44 | 156,123 | +2.14(+2.09%) |
Jul 11, 2016 | 102.33 | 102.90 | 100.34 | 102.30 | 172,112 | +0.79(+0.78%) |
Jul 08, 2016 | 98.64 | 101.65 | 97.62 | 101.51 | 163,404 | +3.89(+3.98%) |
Jul 07, 2016 | 97.27 | 97.93 | 96.52 | 97.62 | 123,762 | +0.34(+0.35%) |
Jul 06, 2016 | 95.83 | 97.52 | 94.68 | 97.28 | 110,299 | +0.00(+0.00%) |
Jul 05, 2016 | 98.16 | 98.34 | 96.76 | 97.28 | 82,544 | -1.62(-1.64%) |