Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.07 | 110.31 | 109.26 | 109.44 | 91,141 | -0.26(-0.24%) |
Sep 29, 2016 | 110.17 | 110.50 | 109.11 | 109.70 | 51,936 | -0.37(-0.34%) |
Sep 28, 2016 | 109.99 | 110.75 | 109.74 | 110.07 | 106,540 | +0.37(+0.34%) |
Sep 27, 2016 | 109.53 | 110.14 | 109.12 | 109.70 | 92,048 | +0.20(+0.18%) |
Sep 26, 2016 | 111.21 | 111.21 | 109.35 | 109.50 | 83,008 | -1.87(-1.68%) |
Sep 23, 2016 | 111.81 | 111.84 | 111.14 | 111.37 | 111,939 | -0.44(-0.39%) |
Sep 22, 2016 | 111.28 | 112.21 | 111.19 | 111.81 | 116,700 | +0.99(+0.89%) |
Sep 21, 2016 | 110.89 | 111.34 | 110.24 | 110.82 | 92,467 | -0.06(-0.05%) |
Sep 20, 2016 | 110.17 | 111.23 | 109.92 | 110.88 | 109,487 | +1.34(+1.22%) |
Sep 19, 2016 | 109.42 | 109.82 | 109.03 | 109.54 | 139,328 | +0.03(+0.03%) |
Sep 16, 2016 | 110.23 | 110.23 | 108.62 | 109.51 | 199,637 | -0.56(-0.51%) |
Sep 15, 2016 | 109.66 | 110.35 | 109.41 | 110.07 | 82,914 | +0.48(+0.44%) |
Sep 14, 2016 | 108.86 | 110.49 | 108.72 | 109.59 | 114,944 | +0.61(+0.56%) |
Sep 13, 2016 | 109.36 | 109.63 | 108.45 | 108.98 | 112,722 | -0.82(-0.75%) |
Sep 12, 2016 | 109.54 | 110.31 | 108.92 | 109.80 | 85,877 | -0.07(-0.06%) |
Sep 09, 2016 | 111.21 | 111.48 | 109.59 | 109.87 | 163,959 | -1.48(-1.33%) |
Sep 08, 2016 | 113.19 | 113.19 | 111.23 | 111.35 | 115,872 | -1.95(-1.72%) |
Sep 07, 2016 | 114.46 | 114.76 | 112.90 | 113.30 | 106,197 | -0.95(-0.83%) |
Sep 06, 2016 | 114.70 | 114.93 | 113.30 | 114.25 | 97,138 | -0.53(-0.46%) |
Sep 02, 2016 | 114.78 | 114.78 | 114.78 | 0 | +0.34(+0.30%) | |
Sep 01, 2016 | 112.79 | 114.56 | 112.79 | 114.44 | 147,775 | +1.54(+1.36%) |
Aug 31, 2016 | 113.36 | 113.36 | 112.29 | 112.90 | 268,262 | -0.28(-0.25%) |
Aug 30, 2016 | 114.70 | 115.03 | 113.06 | 113.18 | 106,094 | -1.70(-1.48%) |
Aug 29, 2016 | 114.94 | 115.24 | 114.32 | 114.88 | 111,126 | +0.35(+0.31%) |
Aug 26, 2016 | 114.88 | 115.23 | 113.82 | 114.53 | 63,691 | -0.52(-0.45%) |
Aug 25, 2016 | 115.61 | 115.90 | 114.54 | 115.05 | 71,762 | -0.49(-0.42%) |
Aug 24, 2016 | 116.00 | 116.38 | 115.39 | 115.54 | 189,472 | -0.27(-0.23%) |
Aug 23, 2016 | 116.31 | 116.92 | 115.60 | 115.81 | 114,924 | -0.40(-0.34%) |
Aug 22, 2016 | 115.47 | 116.57 | 115.39 | 116.21 | 96,537 | +0.82(+0.71%) |
Aug 19, 2016 | 116.34 | 116.63 | 115.19 | 115.39 | 84,612 | -0.81(-0.70%) |
Aug 18, 2016 | 116.80 | 116.93 | 115.39 | 116.20 | 61,910 | -0.73(-0.62%) |
Aug 17, 2016 | 116.44 | 117.15 | 116.10 | 116.93 | 81,827 | +0.52(+0.45%) |
Aug 16, 2016 | 116.42 | 117.07 | 116.24 | 116.41 | 68,189 | +0.00(+0.00%) |
Aug 15, 2016 | 116.67 | 116.95 | 116.00 | 116.41 | 68,874 | -0.39(-0.33%) |
Aug 12, 2016 | 117.44 | 117.66 | 116.32 | 116.80 | 105,227 | -0.96(-0.82%) |
Aug 11, 2016 | 119.46 | 119.46 | 117.29 | 117.76 | 103,526 | -0.20(-0.17%) |
Aug 10, 2016 | 118.88 | 119.18 | 117.74 | 117.96 | 73,090 | -0.97(-0.82%) |
Aug 09, 2016 | 118.01 | 119.94 | 118.01 | 118.93 | 47,394 | +0.59(+0.50%) |
Aug 08, 2016 | 117.85 | 118.39 | 116.64 | 118.34 | 57,122 | +0.46(+0.39%) |
Aug 05, 2016 | 117.50 | 118.55 | 117.50 | 117.88 | 40,651 | +0.46(+0.39%) |
Aug 04, 2016 | 117.78 | 118.25 | 116.92 | 117.42 | 136,985 | -0.70(-0.59%) |
Aug 03, 2016 | 116.31 | 118.42 | 116.31 | 118.12 | 119,322 | +1.46(+1.25%) |
Aug 02, 2016 | 116.00 | 117.00 | 115.74 | 116.66 | 155,641 | +0.70(+0.60%) |
Jul 29, 2016 | 115.96 | 115.96 | 115.96 | 0 | -0.50(-0.43%) | |
Jul 28, 2016 | 117.42 | 117.80 | 116.38 | 116.46 | 130,456 | -0.87(-0.74%) |
Jul 27, 2016 | 115.79 | 118.38 | 115.50 | 117.33 | 112,027 | +2.39(+2.08%) |
Jul 26, 2016 | 114.99 | 115.88 | 114.79 | 114.94 | 32,506 | -0.06(-0.05%) |
Jul 25, 2016 | 115.15 | 115.97 | 114.65 | 115.00 | 62,827 | -0.34(-0.29%) |
Jul 22, 2016 | 115.28 | 115.63 | 115.05 | 115.34 | 41,028 | +0.36(+0.31%) |
Jul 21, 2016 | 116.00 | 116.18 | 114.23 | 114.98 | 53,600 | -1.02(-0.88%) |
Jul 20, 2016 | 115.86 | 116.35 | 115.43 | 116.00 | 58,368 | +0.47(+0.41%) |
Jul 19, 2016 | 114.62 | 115.78 | 114.62 | 115.53 | 62,421 | +0.74(+0.64%) |
Jul 18, 2016 | 114.59 | 115.21 | 114.43 | 114.79 | 41,700 | +0.24(+0.21%) |
Jul 15, 2016 | 115.37 | 115.58 | 114.31 | 114.55 | 60,918 | -0.75(-0.65%) |
Jul 14, 2016 | 115.49 | 115.97 | 114.69 | 115.30 | 80,878 | +0.31(+0.27%) |
Jul 13, 2016 | 114.90 | 115.23 | 114.64 | 114.99 | 89,516 | +0.44(+0.38%) |
Jul 12, 2016 | 113.79 | 114.85 | 113.78 | 114.55 | 51,729 | +1.04(+0.92%) |
Jul 11, 2016 | 112.54 | 114.02 | 111.73 | 113.51 | 79,756 | +1.65(+1.48%) |
Jul 08, 2016 | 113.39 | 111.79 | 111.86 | 66,405 | +0.27(+0.24%) | |
Jul 07, 2016 | 112.26 | 112.74 | 111.19 | 111.59 | 65,411 | -1.57(-1.39%) |
Jul 05, 2016 | 112.44 | 113.45 | 112.44 | 113.16 | 72,526 | +0.56(+0.50%) |