Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 108.37 | 109.24 | 108.37 | 108.77 | 7,135,027 | +1.01(+0.94%) |
Sep 29, 2016 | 109.50 | 109.71 | 107.71 | 107.76 | 7,236,416 | +0.38(+0.35%) |
Sep 28, 2016 | 107.91 | 107.91 | 106.86 | 107.38 | 5,006,682 | -0.11(-0.10%) |
Sep 27, 2016 | 107.37 | 107.87 | 106.73 | 107.49 | 3,764,897 | +0.46(+0.43%) |
Sep 26, 2016 | 107.24 | 107.38 | 106.87 | 107.03 | 4,440,402 | -0.31(-0.29%) |
Sep 23, 2016 | 107.68 | 107.99 | 107.04 | 107.34 | 3,235,889 | -0.48(-0.45%) |
Sep 22, 2016 | 107.49 | 107.94 | 107.31 | 107.82 | 3,869,355 | +0.69(+0.64%) |
Sep 21, 2016 | 106.30 | 107.37 | 105.88 | 107.13 | 3,913,862 | +0.83(+0.78%) |
Sep 20, 2016 | 106.10 | 106.71 | 105.96 | 106.30 | 3,561,663 | +0.63(+0.60%) |
Sep 19, 2016 | 105.21 | 106.12 | 104.92 | 105.67 | 3,439,311 | +0.39(+0.37%) |
Sep 16, 2016 | 105.00 | 105.50 | 104.58 | 105.28 | 4,934,066 | -0.20(-0.19%) |
Sep 15, 2016 | 104.95 | 105.72 | 104.70 | 105.48 | 3,900,202 | +0.43(+0.41%) |
Sep 14, 2016 | 104.82 | 105.64 | 104.60 | 105.05 | 4,007,846 | +0.46(+0.44%) |
Sep 13, 2016 | 105.94 | 105.95 | 104.29 | 104.59 | 4,597,676 | -1.43(-1.35%) |
Sep 12, 2016 | 104.30 | 106.22 | 104.30 | 106.02 | 4,569,372 | +1.97(+1.89%) |
Sep 09, 2016 | 106.02 | 106.19 | 104.05 | 104.05 | 6,134,504 | -2.83(-2.65%) |
Sep 08, 2016 | 107.10 | 107.33 | 106.49 | 106.88 | 3,491,416 | -0.33(-0.31%) |
Sep 07, 2016 | 107.76 | 107.97 | 106.78 | 107.21 | 3,260,537 | -0.71(-0.66%) |
Sep 06, 2016 | 107.79 | 108.12 | 107.39 | 107.92 | 2,913,270 | +0.05(+0.05%) |
Sep 02, 2016 | 107.58 | 107.87 | 107.87 | 107.87 | 3,671,200 | +0.58(+0.54%) |
Sep 01, 2016 | 106.46 | 107.34 | 106.29 | 107.29 | 3,799,038 | +0.54(+0.51%) |
Aug 31, 2016 | 106.34 | 106.88 | 106.26 | 106.75 | 3,993,945 | -0.46(-0.43%) |
Aug 30, 2016 | 107.92 | 108.06 | 107.03 | 107.21 | 3,708,131 | -0.78(-0.72%) |
Aug 29, 2016 | 107.50 | 108.01 | 107.40 | 107.99 | 2,576,351 | +0.54(+0.50%) |
Aug 26, 2016 | 107.92 | 108.50 | 107.33 | 107.45 | 2,868,894 | -0.43(-0.40%) |
Aug 25, 2016 | 108.09 | 108.38 | 107.79 | 107.88 | 2,129,472 | -0.23(-0.21%) |
Aug 24, 2016 | 107.82 | 108.29 | 107.55 | 108.11 | 3,422,589 | +0.23(+0.21%) |
Aug 23, 2016 | 108.25 | 108.55 | 107.70 | 107.88 | 2,473,044 | -0.08(-0.07%) |
Aug 22, 2016 | 108.08 | 108.21 | 107.77 | 107.96 | 2,304,593 | -0.21(-0.19%) |
Aug 19, 2016 | 108.04 | 108.26 | 107.54 | 108.17 | 2,846,585 | -0.11(-0.10%) |
Aug 18, 2016 | 108.41 | 108.82 | 108.20 | 108.28 | 2,372,997 | -0.19(-0.18%) |
Aug 17, 2016 | 107.95 | 108.53 | 107.60 | 108.47 | 2,963,855 | +0.47(+0.44%) |
Aug 16, 2016 | 108.25 | 108.69 | 107.91 | 108.00 | 2,677,205 | -0.72(-0.66%) |
Aug 15, 2016 | 108.71 | 108.99 | 108.64 | 108.72 | 2,357,829 | +0.13(+0.12%) |
Aug 12, 2016 | 108.64 | 108.94 | 108.37 | 108.59 | 2,563,420 | +0.11(+0.10%) |
Aug 11, 2016 | 109.01 | 109.18 | 108.45 | 108.48 | 2,786,795 | -0.34(-0.31%) |
Aug 10, 2016 | 108.45 | 108.96 | 108.45 | 108.82 | 2,189,898 | +0.54(+0.50%) |
Aug 09, 2016 | 108.25 | 108.75 | 108.06 | 108.28 | 2,378,294 | +0.14(+0.13%) |
Aug 08, 2016 | 108.42 | 108.62 | 107.67 | 108.14 | 3,304,241 | -0.52(-0.48%) |
Aug 05, 2016 | 108.74 | 109.36 | 108.37 | 108.66 | 3,189,398 | +0.24(+0.22%) |
Aug 04, 2016 | 108.17 | 108.55 | 107.98 | 108.42 | 3,226,924 | +0.38(+0.35%) |
Aug 03, 2016 | 108.93 | 108.98 | 107.67 | 108.04 | 3,691,873 | -0.68(-0.63%) |
Aug 02, 2016 | 109.25 | 109.25 | 108.28 | 108.72 | 3,431,600 | -0.21(-0.19%) |
Aug 01, 2016 | 108.72 | 109.09 | 108.34 | 108.93 | 3,880,700 | +0.01(+0.01%) |
Jul 29, 2016 | 108.26 | 109.11 | 108.12 | 108.92 | 3,995,291 | +0.79(+0.73%) |
Jul 28, 2016 | 107.55 | 108.38 | 107.17 | 108.13 | 3,446,464 | +0.65(+0.60%) |
Jul 27, 2016 | 108.04 | 108.04 | 106.69 | 107.48 | 4,724,106 | -0.72(-0.67%) |
Jul 26, 2016 | 109.00 | 109.23 | 108.03 | 108.20 | 3,386,081 | -0.82(-0.75%) |
Jul 25, 2016 | 109.24 | 109.28 | 108.38 | 109.02 | 3,053,106 | -0.17(-0.16%) |
Jul 22, 2016 | 108.78 | 109.41 | 108.78 | 109.19 | 2,693,784 | +0.61(+0.56%) |
Jul 21, 2016 | 108.71 | 108.87 | 108.11 | 108.58 | 2,806,940 | -0.34(-0.31%) |
Jul 20, 2016 | 109.86 | 109.91 | 108.68 | 108.92 | 3,021,759 | -0.61(-0.56%) |
Jul 19, 2016 | 108.86 | 109.56 | 108.71 | 109.53 | 3,987,524 | +0.32(+0.29%) |
Jul 18, 2016 | 109.66 | 109.70 | 108.84 | 109.21 | 3,688,714 | -0.45(-0.41%) |
Jul 15, 2016 | 109.77 | 110.49 | 108.97 | 109.66 | 5,230,580 | -0.30(-0.27%) |
Jul 14, 2016 | 109.83 | 110.94 | 109.76 | 109.96 | 4,834,268 | +0.05(+0.05%) |
Jul 13, 2016 | 109.07 | 110.06 | 108.89 | 109.91 | 5,229,882 | +1.12(+1.03%) |
Jul 12, 2016 | 108.42 | 109.11 | 108.37 | 108.79 | 4,180,990 | -0.12(-0.11%) |
Jul 11, 2016 | 108.16 | 109.13 | 107.77 | 108.91 | 6,446,235 | +0.64(+0.59%) |
Jul 08, 2016 | 108.04 | 107.49 | 107.32 | 108.27 | 6,052,753 | +0.78(+0.73%) |
Jul 07, 2016 | 108.53 | 109.00 | 107.07 | 107.49 | 9,912,284 | +1.57(+1.48%) |
Jul 06, 2016 | 106.59 | 106.73 | 105.63 | 105.92 | 6,122,862 | -0.50(-0.47%) |
Jul 05, 2016 | 105.67 | 106.97 | 105.63 | 106.42 | 5,365,187 | +0.79(+0.75%) |