Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 125.44 | 127.47 | 125.44 | 127.28 | 6,329 | +1.07(+0.84%) |
Sep 29, 2016 | 127.33 | 127.36 | 125.89 | 126.21 | 5,761 | -0.68(-0.54%) |
Sep 28, 2016 | 124.34 | 126.98 | 124.10 | 126.89 | 3,580 | +0.62(+0.49%) |
Sep 27, 2016 | 124.02 | 126.27 | 124.02 | 126.27 | 2,465 | +1.30(+1.04%) |
Sep 26, 2016 | 123.83 | 124.97 | 123.83 | 124.97 | 1,766 | +0.26(+0.21%) |
Sep 23, 2016 | 123.92 | 125.31 | 123.92 | 124.72 | 3,771 | -0.93(-0.74%) |
Sep 22, 2016 | 124.57 | 125.64 | 124.54 | 125.64 | 3,176 | +1.40(+1.12%) |
Sep 21, 2016 | 123.79 | 128.55 | 123.79 | 124.25 | 4,621 | -1.85(-1.47%) |
Sep 20, 2016 | 126.88 | 126.88 | 126.09 | 126.09 | 884 | +1.16(+0.93%) |
Sep 19, 2016 | 124.27 | 126.45 | 124.20 | 124.94 | 3,791 | +0.71(+0.57%) |
Sep 16, 2016 | 127.22 | 128.57 | 124.23 | 124.23 | 14,060 | -2.30(-1.82%) |
Sep 15, 2016 | 124.25 | 126.80 | 123.88 | 126.53 | 4,990 | +1.63(+1.30%) |
Sep 14, 2016 | 124.94 | 125.72 | 124.06 | 124.90 | 2,311 | +1.29(+1.04%) |
Sep 13, 2016 | 122.30 | 124.98 | 121.77 | 123.61 | 3,367 | -0.36(-0.29%) |
Sep 12, 2016 | 123.88 | 124.98 | 123.88 | 123.97 | 1,365 | +2.20(+1.80%) |
Sep 09, 2016 | 122.68 | 122.68 | 121.77 | 121.77 | 1,226 | -0.54(-0.44%) |
Sep 08, 2016 | 120.39 | 122.68 | 120.39 | 122.32 | 2,279 | +0.17(+0.14%) |
Sep 07, 2016 | 122.62 | 122.65 | 122.14 | 122.14 | 1,842 | +0.78(+0.64%) |
Sep 06, 2016 | 121.31 | 121.36 | 121.28 | 121.36 | 1,336 | +1.48(+1.23%) |
Sep 02, 2016 | 119.05 | 119.88 | 119.88 | 119.88 | 3,264 | +0.78(+0.66%) |
Sep 01, 2016 | 119.10 | 119.10 | 119.05 | 119.10 | 5,309 | -0.29(-0.25%) |
Aug 31, 2016 | 119.08 | 119.39 | 119.08 | 119.39 | 1,021 | +0.29(+0.25%) |
Aug 30, 2016 | 119.10 | 119.10 | 119.09 | 119.10 | 816 | -0.41(-0.35%) |
Aug 29, 2016 | 119.47 | 119.56 | 117.70 | 119.51 | 2,092 | +0.66(+0.56%) |
Aug 26, 2016 | 118.92 | 119.70 | 118.73 | 118.85 | 2,509 | -0.85(-0.71%) |
Aug 25, 2016 | 120.13 | 120.71 | 119.47 | 119.70 | 19,500 | -0.24(-0.20%) |
Aug 24, 2016 | 122.48 | 122.67 | 119.94 | 119.94 | 6,052 | -2.72(-2.22%) |
Aug 23, 2016 | 122.68 | 122.68 | 121.65 | 122.66 | 1,069 | +0.04(+0.03%) |
Aug 22, 2016 | 122.66 | 122.67 | 122.62 | 122.62 | 858 | +0.35(+0.29%) |
Aug 19, 2016 | 122.22 | 122.68 | 121.31 | 122.27 | 5,699 | +0.24(+0.20%) |
Aug 17, 2016 | 120.64 | 122.03 | 122.03 | 122.03 | 640 | -0.18(-0.15%) |
Aug 16, 2016 | 122.12 | 122.22 | 122.12 | 122.22 | 1,119 | +0.14(+0.11%) |
Aug 15, 2016 | 122.08 | 122.08 | 122.08 | 122.08 | 327 | +0.68(+0.56%) |
Aug 12, 2016 | 120.39 | 121.40 | 120.39 | 121.40 | 6,999 | -0.11(-0.09%) |
Aug 11, 2016 | 121.51 | 121.51 | 121.51 | 121.51 | 1,157 | -0.45(-0.37%) |
Aug 10, 2016 | 121.96 | 121.96 | 121.96 | 121.96 | 683 | -1.10(-0.90%) |
Aug 09, 2016 | 123.60 | 123.60 | 123.06 | 123.06 | 1,070 | +0.01(+0.01%) |
Aug 05, 2016 | 121.44 | 123.05 | 123.05 | 123.05 | 1,192 | +1.54(+1.26%) |
Aug 03, 2016 | 118.27 | 121.52 | 121.52 | 121.52 | 737 | +3.10(+2.62%) |
Aug 02, 2016 | 119.70 | 119.70 | 116.72 | 118.42 | 4,663 | -3.33(-2.73%) |
Aug 01, 2016 | 118.28 | 121.75 | 118.28 | 121.75 | 3,290 | +1.36(+1.13%) |
Jul 29, 2016 | 126.70 | 126.70 | 119.25 | 120.39 | 5,187 | +2.34(+1.99%) |
Jul 26, 2016 | 118.47 | 118.04 | 118.04 | 118.04 | 355 | -1.14(-0.96%) |
Jul 25, 2016 | 118.71 | 119.18 | 118.68 | 119.18 | 1,427 | +0.00(+0.00%) |
Jul 22, 2016 | 117.03 | 119.18 | 115.79 | 119.18 | 4,994 | +2.92(+2.51%) |
Jul 21, 2016 | 115.98 | 117.17 | 115.79 | 116.26 | 1,569 | -0.95(-0.81%) |
Jul 20, 2016 | 116.07 | 117.22 | 115.80 | 117.22 | 1,215 | +0.50(+0.43%) |
Jul 19, 2016 | 118.31 | 118.34 | 115.86 | 116.71 | 1,896 | +0.00(+0.00%) |
Jul 18, 2016 | 116.99 | 116.99 | 116.71 | 116.71 | 651 | +0.89(+0.77%) |
Jul 15, 2016 | 118.07 | 118.07 | 115.37 | 115.82 | 4,047 | -1.35(-1.15%) |
Jul 14, 2016 | 117.17 | 117.17 | 117.17 | 117.17 | 1,174 | +0.32(+0.27%) |
Jul 13, 2016 | 117.63 | 117.63 | 115.53 | 116.85 | 1,734 | +0.66(+0.57%) |
Jul 12, 2016 | 115.79 | 116.25 | 115.79 | 116.19 | 2,042 | +0.63(+0.55%) |
Jul 11, 2016 | 115.88 | 115.88 | 114.89 | 115.55 | 1,648 | -0.33(-0.29%) |
Jul 08, 2016 | 114.22 | 115.88 | 114.22 | 115.88 | 1,479 | +3.12(+2.77%) |
Jul 06, 2016 | 111.23 | 112.76 | 112.76 | 112.76 | 227 | +1.65(+1.49%) |
Jul 05, 2016 | 110.51 | 111.11 | 110.24 | 111.11 | 6,424 | -0.23(-0.21%) |