Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.84 | 114.52 | 107.72 | 113.64 | 17,202 | -1.32(-1.15%) |
Sep 29, 2016 | 115.08 | 115.72 | 113.68 | 114.96 | 9,872 | +1.00(+0.88%) |
Sep 28, 2016 | 115.76 | 116.64 | 113.52 | 113.96 | 12,435 | -0.24(-0.21%) |
Sep 27, 2016 | 112.88 | 116.14 | 112.76 | 114.20 | 18,879 | +2.68(+2.40%) |
Sep 26, 2016 | 109.16 | 111.84 | 108.48 | 111.52 | 15,715 | +3.04(+2.80%) |
Sep 23, 2016 | 106.68 | 109.32 | 106.57 | 108.48 | 19,412 | +2.40(+2.26%) |
Sep 22, 2016 | 105.08 | 106.32 | 104.20 | 106.08 | 16,777 | -0.44(-0.41%) |
Sep 21, 2016 | 109.84 | 110.00 | 106.28 | 106.52 | 29,335 | -7.40(-6.50%) |
Sep 20, 2016 | 114.80 | 115.24 | 113.28 | 113.92 | 9,199 | -0.52(-0.45%) |
Sep 19, 2016 | 113.44 | 114.62 | 112.92 | 114.44 | 31,340 | -4.60(-3.86%) |
Sep 16, 2016 | 120.08 | 120.60 | 118.36 | 119.04 | 16,062 | +2.50(+2.14%) |
Sep 15, 2016 | 117.04 | 118.65 | 114.80 | 116.54 | 15,303 | -0.22(-0.18%) |
Sep 14, 2016 | 116.72 | 117.04 | 115.26 | 116.76 | 15,895 | -1.04(-0.88%) |
Sep 13, 2016 | 115.80 | 118.88 | 115.64 | 117.80 | 17,885 | +2.84(+2.47%) |
Sep 12, 2016 | 118.56 | 119.12 | 114.32 | 114.96 | 37,006 | -1.12(-0.96%) |
Sep 09, 2016 | 111.44 | 116.10 | 111.36 | 116.08 | 30,465 | +5.92(+5.37%) |
Sep 08, 2016 | 108.16 | 110.58 | 107.40 | 110.16 | 42,776 | +1.88(+1.74%) |
Sep 07, 2016 | 106.12 | 108.89 | 106.00 | 108.28 | 25,840 | +2.80(+2.65%) |
Sep 06, 2016 | 110.00 | 110.20 | 104.40 | 105.48 | 72,036 | -7.32(-6.49%) |
Sep 02, 2016 | 115.48 | 112.80 | 112.80 | 112.80 | 41,300 | -6.84(-5.72%) |
Sep 01, 2016 | 122.20 | 123.00 | 119.08 | 119.64 | 31,400 | -3.24(-2.64%) |
Aug 31, 2016 | 123.16 | 123.16 | 121.64 | 122.88 | 22,061 | -0.28(-0.23%) |
Aug 30, 2016 | 121.92 | 123.72 | 120.96 | 123.16 | 31,929 | +2.60(+2.16%) |
Aug 29, 2016 | 123.40 | 123.44 | 119.88 | 120.56 | 31,715 | -2.24(-1.82%) |
Aug 26, 2016 | 121.56 | 123.76 | 117.40 | 122.80 | 42,397 | -1.20(-0.97%) |
Aug 25, 2016 | 124.68 | 124.72 | 123.00 | 124.00 | 30,613 | -0.04(-0.03%) |
Aug 24, 2016 | 122.52 | 124.40 | 122.24 | 124.04 | 52,379 | +4.16(+3.47%) |
Aug 23, 2016 | 118.96 | 120.50 | 117.84 | 119.88 | 34,068 | -0.08(-0.07%) |
Aug 22, 2016 | 119.16 | 120.40 | 118.80 | 119.96 | 123,921 | +5.12(+4.46%) |
Aug 19, 2016 | 114.48 | 114.96 | 113.36 | 114.84 | 43,141 | +4.77(+4.34%) |
Aug 18, 2016 | 110.08 | 110.44 | 109.04 | 110.07 | 16,790 | -1.13(-1.02%) |
Aug 17, 2016 | 111.04 | 114.00 | 109.36 | 111.20 | 36,895 | +1.84(+1.68%) |
Aug 16, 2016 | 110.40 | 110.40 | 108.16 | 109.36 | 12,222 | +0.12(+0.11%) |
Aug 15, 2016 | 110.20 | 110.20 | 108.56 | 109.24 | 10,703 | -1.32(-1.20%) |
Aug 12, 2016 | 105.40 | 111.04 | 105.24 | 110.56 | 39,490 | +2.81(+2.61%) |
Aug 11, 2016 | 106.20 | 108.00 | 104.56 | 107.75 | 22,624 | +2.04(+1.93%) |
Aug 10, 2016 | 104.64 | 105.96 | 103.76 | 105.71 | 27,485 | -3.53(-3.23%) |
Aug 09, 2016 | 110.08 | 110.08 | 109.00 | 109.24 | 5,259 | -1.60(-1.44%) |
Aug 08, 2016 | 111.20 | 111.20 | 109.00 | 110.84 | 9,010 | +0.04(+0.04%) |
Aug 05, 2016 | 109.16 | 111.00 | 108.80 | 110.80 | 33,726 | +6.76(+6.50%) |
Aug 04, 2016 | 104.88 | 104.88 | 103.12 | 104.04 | 12,271 | +0.40(+0.39%) |
Aug 03, 2016 | 102.24 | 104.31 | 102.24 | 103.64 | 16,289 | +2.00(+1.97%) |
Aug 02, 2016 | 101.80 | 102.00 | 100.32 | 101.64 | 17,279 | -2.00(-1.93%) |
Aug 01, 2016 | 103.60 | 104.16 | 102.38 | 103.64 | 25,618 | -0.88(-0.84%) |
Jul 29, 2016 | 106.04 | 107.16 | 104.09 | 104.52 | 21,747 | -1.68(-1.58%) |
Jul 28, 2016 | 105.04 | 107.08 | 104.80 | 106.20 | 20,040 | +1.56(+1.49%) |
Jul 27, 2016 | 109.00 | 111.76 | 104.12 | 104.64 | 58,833 | -8.68(-7.66%) |
Jul 26, 2016 | 113.52 | 113.72 | 112.60 | 113.32 | 18,238 | -1.34(-1.16%) |
Jul 25, 2016 | 115.88 | 117.20 | 112.24 | 114.66 | 31,796 | +1.41(+1.24%) |
Jul 22, 2016 | 113.76 | 114.16 | 112.72 | 113.25 | 20,832 | +2.37(+2.14%) |
Jul 21, 2016 | 117.56 | 117.56 | 110.56 | 110.88 | 58,671 | -5.72(-4.91%) |
Jul 20, 2016 | 115.64 | 116.72 | 114.20 | 116.60 | 63,992 | +6.20(+5.62%) |
Jul 19, 2016 | 110.28 | 110.88 | 109.40 | 110.40 | 23,224 | +2.14(+1.98%) |
Jul 18, 2016 | 111.12 | 111.12 | 108.26 | 108.26 | 28,739 | -0.22(-0.21%) |
Jul 15, 2016 | 109.04 | 109.80 | 107.12 | 108.48 | 49,982 | +1.36(+1.27%) |
Jul 14, 2016 | 108.84 | 108.84 | 106.55 | 107.12 | 37,818 | +1.60(+1.52%) |
Jul 13, 2016 | 106.72 | 107.91 | 105.52 | 105.52 | 30,420 | -3.24(-2.98%) |
Jul 12, 2016 | 106.36 | 109.40 | 104.80 | 108.76 | 35,111 | +2.28(+2.14%) |
Jul 11, 2016 | 106.76 | 107.36 | 104.72 | 106.48 | 31,522 | -1.20(-1.11%) |
Jul 08, 2016 | 112.32 | 113.96 | 107.68 | 107.68 | 34,603 | -6.28(-5.51%) |
Jul 07, 2016 | 111.60 | 116.46 | 111.60 | 113.96 | 43,496 | +4.72(+4.32%) |
Jul 06, 2016 | 110.88 | 111.68 | 107.88 | 109.24 | 43,633 | -2.56(-2.29%) |
Jul 05, 2016 | 113.32 | 115.16 | 110.41 | 111.80 | 53,990 | -1.88(-1.65%) |