Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 109.08 | 110.62 | 108.51 | 109.81 | 579,331 | +1.09(+1.01%) |
Sep 29, 2016 | 110.58 | 111.01 | 108.50 | 108.72 | 601,592 | -1.69(-1.53%) |
Sep 28, 2016 | 109.25 | 110.49 | 108.44 | 110.41 | 829,333 | +2.90(+2.70%) |
Sep 27, 2016 | 106.25 | 107.99 | 105.70 | 107.50 | 467,615 | +1.06(+0.99%) |
Sep 26, 2016 | 106.94 | 107.60 | 106.15 | 106.45 | 370,188 | -1.31(-1.21%) |
Sep 23, 2016 | 106.49 | 108.73 | 106.49 | 107.75 | 468,718 | +0.34(+0.32%) |
Sep 22, 2016 | 106.68 | 107.71 | 106.39 | 107.41 | 346,349 | +0.80(+0.75%) |
Sep 21, 2016 | 107.23 | 107.46 | 105.83 | 106.61 | 374,651 | +0.07(+0.07%) |
Sep 20, 2016 | 107.79 | 108.46 | 106.39 | 106.54 | 399,061 | -0.86(-0.80%) |
Sep 19, 2016 | 107.92 | 108.50 | 106.45 | 107.40 | 602,974 | +0.06(+0.05%) |
Sep 16, 2016 | 106.67 | 107.68 | 105.99 | 107.35 | 975,142 | +0.06(+0.06%) |
Sep 15, 2016 | 107.17 | 108.67 | 107.09 | 107.28 | 441,289 | -0.30(-0.28%) |
Sep 14, 2016 | 109.37 | 110.00 | 107.41 | 107.58 | 402,096 | -1.66(-1.52%) |
Sep 13, 2016 | 108.58 | 109.96 | 107.76 | 109.24 | 591,147 | -0.66(-0.60%) |
Sep 12, 2016 | 109.22 | 110.42 | 108.29 | 109.90 | 614,975 | +0.13(+0.12%) |
Sep 09, 2016 | 109.78 | 110.42 | 109.14 | 109.77 | 834,336 | -0.35(-0.32%) |
Sep 08, 2016 | 110.82 | 111.15 | 109.87 | 110.12 | 280,490 | -0.82(-0.74%) |
Sep 07, 2016 | 109.48 | 111.05 | 109.43 | 110.93 | 442,164 | +0.83(+0.75%) |
Sep 06, 2016 | 113.37 | 113.37 | 109.81 | 110.11 | 395,568 | -3.08(-2.72%) |
Sep 02, 2016 | 111.99 | 113.19 | 113.19 | 113.19 | 529,514 | +1.16(+1.03%) |
Sep 01, 2016 | 113.66 | 113.94 | 111.00 | 112.03 | 299,998 | -1.08(-0.96%) |
Aug 31, 2016 | 112.92 | 113.86 | 111.26 | 113.11 | 433,257 | +0.37(+0.33%) |
Aug 30, 2016 | 112.30 | 113.28 | 111.85 | 112.74 | 273,875 | +0.84(+0.75%) |
Aug 29, 2016 | 110.90 | 112.41 | 110.80 | 111.90 | 546,359 | +1.09(+0.99%) |
Aug 26, 2016 | 109.87 | 111.16 | 109.66 | 110.80 | 428,343 | +0.95(+0.87%) |
Aug 25, 2016 | 108.89 | 109.94 | 108.70 | 109.85 | 319,488 | +0.59(+0.54%) |
Aug 24, 2016 | 108.82 | 109.71 | 108.50 | 109.26 | 311,573 | +0.62(+0.57%) |
Aug 23, 2016 | 109.52 | 109.74 | 108.45 | 108.64 | 393,467 | -0.21(-0.20%) |
Aug 22, 2016 | 108.78 | 108.96 | 107.97 | 108.85 | 195,741 | +0.10(+0.09%) |
Aug 19, 2016 | 108.27 | 108.92 | 108.02 | 108.75 | 274,920 | -0.07(-0.06%) |
Aug 18, 2016 | 108.62 | 109.28 | 108.34 | 108.81 | 240,891 | +0.06(+0.05%) |
Aug 17, 2016 | 108.49 | 108.92 | 108.00 | 108.75 | 438,014 | -0.21(-0.20%) |
Aug 16, 2016 | 110.01 | 110.28 | 108.91 | 108.97 | 363,731 | -1.40(-1.27%) |
Aug 15, 2016 | 109.53 | 110.86 | 109.31 | 110.37 | 318,019 | +1.34(+1.23%) |
Aug 12, 2016 | 108.88 | 109.53 | 108.32 | 109.02 | 219,003 | -0.55(-0.50%) |
Aug 11, 2016 | 110.35 | 110.71 | 109.30 | 109.57 | 578,206 | -0.02(-0.02%) |
Aug 10, 2016 | 111.20 | 111.20 | 109.54 | 109.59 | 626,389 | -1.95(-1.75%) |
Aug 09, 2016 | 111.56 | 112.60 | 111.32 | 111.54 | 356,585 | -0.23(-0.21%) |
Aug 08, 2016 | 115.50 | 115.82 | 111.69 | 111.77 | 619,709 | -3.31(-2.88%) |
Aug 05, 2016 | 111.90 | 115.18 | 110.84 | 115.08 | 713,571 | +4.29(+3.87%) |
Aug 04, 2016 | 110.69 | 111.87 | 110.23 | 110.79 | 498,435 | -0.31(-0.28%) |
Aug 03, 2016 | 109.53 | 111.17 | 109.53 | 111.10 | 360,315 | +1.72(+1.58%) |
Aug 02, 2016 | 110.79 | 111.55 | 109.23 | 109.38 | 424,112 | -1.49(-1.35%) |
Aug 01, 2016 | 111.75 | 112.60 | 110.15 | 110.87 | 448,503 | -0.60(-0.54%) |
Jul 29, 2016 | 111.82 | 112.63 | 111.44 | 111.47 | 355,121 | -0.50(-0.45%) |
Jul 28, 2016 | 112.51 | 112.78 | 111.47 | 111.97 | 551,283 | -0.53(-0.47%) |
Jul 27, 2016 | 113.83 | 114.61 | 112.34 | 112.50 | 614,003 | -1.08(-0.95%) |
Jul 26, 2016 | 113.53 | 114.78 | 113.46 | 113.58 | 370,984 | -0.07(-0.06%) |
Jul 25, 2016 | 114.48 | 114.97 | 113.33 | 113.65 | 500,220 | -1.37(-1.19%) |
Jul 22, 2016 | 113.78 | 115.52 | 113.10 | 115.02 | 531,682 | +1.02(+0.89%) |
Jul 21, 2016 | 114.16 | 115.14 | 113.11 | 114.00 | 747,414 | -0.99(-0.86%) |
Jul 20, 2016 | 115.05 | 115.74 | 110.55 | 115.00 | 2,146,444 | -5.48(-4.55%) |
Jul 19, 2016 | 118.96 | 120.63 | 118.59 | 120.47 | 462,709 | +0.78(+0.65%) |
Jul 18, 2016 | 121.44 | 121.44 | 119.25 | 119.69 | 636,259 | -1.21(-1.00%) |
Jul 15, 2016 | 121.75 | 122.37 | 120.74 | 120.90 | 365,992 | -0.25(-0.21%) |
Jul 14, 2016 | 121.02 | 121.92 | 120.64 | 121.15 | 388,527 | +2.07(+1.74%) |
Jul 13, 2016 | 119.41 | 120.41 | 118.60 | 119.08 | 467,121 | -1.01(-0.84%) |
Jul 12, 2016 | 119.13 | 121.20 | 119.13 | 120.09 | 454,203 | +2.08(+1.76%) |
Jul 11, 2016 | 117.66 | 118.92 | 117.52 | 118.02 | 256,247 | +1.17(+1.00%) |
Jul 08, 2016 | 116.89 | 118.19 | 115.00 | 116.85 | 502,802 | +1.85(+1.61%) |
Jul 07, 2016 | 113.97 | 116.05 | 113.97 | 115.00 | 509,523 | +3.23(+2.89%) |
Jul 05, 2016 | 112.85 | 113.64 | 110.90 | 111.77 | 603,114 | -2.56(-2.24%) |