Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.11 | 118.19 | 116.78 | 117.81 | 447,162 | +0.82(+0.70%) |
Sep 29, 2016 | 116.93 | 117.62 | 116.34 | 117.00 | 578,264 | -0.02(-0.01%) |
Sep 28, 2016 | 116.73 | 117.11 | 115.86 | 117.02 | 433,971 | +0.60(+0.52%) |
Sep 27, 2016 | 115.44 | 116.44 | 114.95 | 116.41 | 261,528 | +0.89(+0.77%) |
Sep 26, 2016 | 115.44 | 116.10 | 115.43 | 115.52 | 374,406 | -0.59(-0.50%) |
Sep 23, 2016 | 116.77 | 116.94 | 116.11 | 116.11 | 698,782 | -0.82(-0.70%) |
Sep 22, 2016 | 116.62 | 117.09 | 116.14 | 116.92 | 415,034 | +1.18(+1.02%) |
Sep 21, 2016 | 113.87 | 115.82 | 113.87 | 115.75 | 585,560 | +2.35(+2.07%) |
Sep 20, 2016 | 113.92 | 113.97 | 113.24 | 113.40 | 465,549 | +0.37(+0.33%) |
Sep 19, 2016 | 111.91 | 113.13 | 111.91 | 113.03 | 372,678 | +1.59(+1.43%) |
Sep 16, 2016 | 110.90 | 111.70 | 110.09 | 111.44 | 553,080 | +0.47(+0.42%) |
Sep 15, 2016 | 110.28 | 111.23 | 109.89 | 110.97 | 331,318 | +0.57(+0.52%) |
Sep 14, 2016 | 110.91 | 110.91 | 109.90 | 110.40 | 373,029 | -0.36(-0.33%) |
Sep 13, 2016 | 111.04 | 113.15 | 110.43 | 110.76 | 735,222 | +0.02(+0.01%) |
Sep 12, 2016 | 109.89 | 110.93 | 109.58 | 110.74 | 808,091 | +0.20(+0.19%) |
Sep 09, 2016 | 112.88 | 113.06 | 110.53 | 110.54 | 630,699 | -3.18(-2.80%) |
Sep 08, 2016 | 114.24 | 114.25 | 113.63 | 113.72 | 404,558 | -0.57(-0.50%) |
Sep 07, 2016 | 114.11 | 114.30 | 113.22 | 114.29 | 403,225 | +0.46(+0.40%) |
Sep 06, 2016 | 114.35 | 114.47 | 113.32 | 113.83 | 299,076 | -0.18(-0.16%) |
Sep 02, 2016 | 114.06 | 114.02 | 114.02 | 114.02 | 341,944 | +0.51(+0.45%) |
Sep 01, 2016 | 113.40 | 113.86 | 112.81 | 113.51 | 407,837 | -0.17(-0.15%) |
Aug 31, 2016 | 113.38 | 113.98 | 113.33 | 113.68 | 436,982 | +0.11(+0.09%) |
Aug 30, 2016 | 113.08 | 114.19 | 112.77 | 113.57 | 508,952 | +0.82(+0.73%) |
Aug 29, 2016 | 111.98 | 112.99 | 111.98 | 112.75 | 316,607 | +0.84(+0.76%) |
Aug 26, 2016 | 113.83 | 114.15 | 111.32 | 111.91 | 379,311 | -1.74(-1.53%) |
Aug 25, 2016 | 112.90 | 113.80 | 112.52 | 113.65 | 209,631 | +0.56(+0.49%) |
Aug 24, 2016 | 113.25 | 113.74 | 112.88 | 113.09 | 341,736 | -0.19(-0.17%) |
Aug 23, 2016 | 113.65 | 114.08 | 112.70 | 113.28 | 249,973 | +0.41(+0.36%) |
Aug 22, 2016 | 112.72 | 112.88 | 112.05 | 112.87 | 190,218 | +0.05(+0.04%) |
Aug 19, 2016 | 111.38 | 112.99 | 110.93 | 112.82 | 400,168 | +1.09(+0.98%) |
Aug 18, 2016 | 110.23 | 111.87 | 110.23 | 111.73 | 393,060 | +1.62(+1.47%) |
Aug 17, 2016 | 110.10 | 110.34 | 109.37 | 110.10 | 288,171 | +0.15(+0.13%) |
Aug 16, 2016 | 111.43 | 111.43 | 109.75 | 109.95 | 481,675 | -1.52(-1.36%) |
Aug 15, 2016 | 111.56 | 111.58 | 110.98 | 111.47 | 356,664 | +0.25(+0.22%) |
Aug 12, 2016 | 111.12 | 111.93 | 110.88 | 111.23 | 403,297 | -0.37(-0.33%) |
Aug 11, 2016 | 111.37 | 112.05 | 111.16 | 111.59 | 261,175 | +0.41(+0.37%) |
Aug 10, 2016 | 111.96 | 112.20 | 110.30 | 111.19 | 513,333 | -0.69(-0.62%) |
Aug 09, 2016 | 111.87 | 114.69 | 110.87 | 111.87 | 1,617,927 | +3.01(+2.77%) |
Aug 08, 2016 | 109.64 | 109.87 | 108.40 | 108.86 | 938,422 | -1.07(-0.97%) |
Aug 05, 2016 | 111.59 | 111.69 | 108.81 | 109.93 | 776,742 | -1.43(-1.29%) |
Aug 04, 2016 | 110.14 | 112.18 | 110.00 | 111.36 | 590,848 | +1.41(+1.28%) |
Aug 03, 2016 | 109.24 | 109.95 | 108.49 | 109.95 | 333,498 | +0.96(+0.88%) |
Aug 02, 2016 | 109.27 | 109.30 | 108.50 | 109.00 | 352,090 | -0.43(-0.39%) |
Aug 01, 2016 | 109.39 | 109.58 | 108.70 | 109.42 | 385,787 | +0.12(+0.11%) |
Jul 29, 2016 | 109.27 | 109.55 | 108.62 | 109.31 | 432,915 | -0.01(-0.01%) |
Jul 28, 2016 | 109.04 | 109.60 | 108.90 | 109.31 | 297,151 | +0.05(+0.04%) |
Jul 27, 2016 | 110.22 | 110.22 | 108.57 | 109.27 | 409,662 | -0.99(-0.90%) |
Jul 26, 2016 | 111.19 | 111.19 | 109.86 | 110.26 | 361,513 | -0.69(-0.62%) |
Jul 25, 2016 | 110.03 | 110.95 | 109.80 | 110.95 | 410,407 | +1.00(+0.91%) |
Jul 22, 2016 | 109.15 | 110.27 | 108.81 | 109.95 | 307,817 | +0.95(+0.87%) |
Jul 21, 2016 | 109.54 | 109.72 | 108.58 | 109.00 | 266,766 | -0.86(-0.78%) |
Jul 20, 2016 | 109.08 | 110.34 | 108.20 | 109.86 | 387,359 | +1.16(+1.06%) |
Jul 19, 2016 | 108.00 | 109.22 | 107.97 | 108.70 | 396,399 | +0.24(+0.22%) |
Jul 18, 2016 | 108.17 | 108.88 | 107.69 | 108.46 | 319,991 | +0.10(+0.09%) |
Jul 15, 2016 | 108.41 | 108.86 | 108.12 | 108.36 | 431,360 | +0.29(+0.27%) |
Jul 14, 2016 | 109.16 | 109.38 | 107.87 | 108.08 | 409,467 | -0.40(-0.37%) |
Jul 13, 2016 | 107.84 | 108.58 | 107.67 | 108.48 | 468,635 | +0.85(+0.79%) |
Jul 12, 2016 | 106.90 | 107.85 | 105.97 | 107.62 | 507,922 | +1.49(+1.41%) |
Jul 11, 2016 | 106.64 | 106.92 | 105.98 | 106.13 | 265,995 | -0.12(-0.12%) |
Jul 08, 2016 | 105.43 | 106.44 | 104.63 | 106.25 | 564,283 | +1.62(+1.55%) |
Jul 07, 2016 | 104.15 | 105.39 | 103.97 | 104.63 | 543,775 | +0.46(+0.44%) |
Jul 06, 2016 | 102.91 | 104.25 | 102.65 | 104.17 | 736,717 | +1.07(+1.03%) |
Jul 05, 2016 | 103.09 | 103.50 | 102.35 | 103.11 | 474,807 | -0.28(-0.27%) |