Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 116.58 | 116.99 | 115.30 | 116.51 | 2,113,376 | +0.35(+0.30%) |
Sep 29, 2016 | 118.26 | 118.26 | 116.11 | 116.16 | 1,104,757 | -2.27(-1.92%) |
Sep 28, 2016 | 117.80 | 118.92 | 117.38 | 118.43 | 1,160,480 | +1.00(+0.85%) |
Sep 27, 2016 | 116.31 | 117.47 | 115.67 | 117.43 | 1,152,274 | +1.13(+0.98%) |
Sep 26, 2016 | 117.15 | 117.60 | 116.09 | 116.30 | 1,081,823 | -1.38(-1.17%) |
Sep 23, 2016 | 118.83 | 119.40 | 117.56 | 117.67 | 1,317,423 | -1.73(-1.45%) |
Sep 22, 2016 | 119.77 | 120.52 | 118.86 | 119.40 | 1,179,057 | -0.16(-0.13%) |
Sep 21, 2016 | 117.67 | 119.71 | 117.23 | 119.56 | 1,575,278 | +2.63(+2.25%) |
Sep 20, 2016 | 117.59 | 118.02 | 116.20 | 116.93 | 1,906,952 | -0.52(-0.44%) |
Sep 19, 2016 | 116.58 | 117.81 | 116.35 | 117.45 | 1,688,648 | +0.74(+0.64%) |
Sep 16, 2016 | 115.64 | 117.79 | 115.17 | 116.71 | 1,874,603 | +1.10(+0.95%) |
Sep 15, 2016 | 114.56 | 116.12 | 114.33 | 115.61 | 1,510,192 | +0.98(+0.85%) |
Sep 14, 2016 | 115.67 | 116.22 | 113.92 | 114.63 | 2,021,913 | -1.19(-1.03%) |
Sep 13, 2016 | 117.36 | 118.08 | 115.25 | 115.82 | 2,454,622 | -3.73(-3.12%) |
Sep 12, 2016 | 117.52 | 119.81 | 116.77 | 119.55 | 1,751,560 | +1.57(+1.33%) |
Sep 09, 2016 | 118.02 | 119.18 | 117.76 | 117.98 | 2,207,322 | -0.72(-0.61%) |
Sep 08, 2016 | 116.87 | 118.79 | 116.87 | 118.70 | 2,287,071 | +1.69(+1.45%) |
Sep 07, 2016 | 115.03 | 117.05 | 114.46 | 117.01 | 2,061,510 | +2.06(+1.79%) |
Sep 06, 2016 | 114.78 | 115.52 | 114.47 | 114.96 | 1,503,112 | +0.05(+0.04%) |
Sep 02, 2016 | 114.24 | 114.91 | 114.91 | 114.91 | 1,311,034 | +0.81(+0.71%) |
Sep 01, 2016 | 115.52 | 116.28 | 113.93 | 114.10 | 2,146,181 | -1.59(-1.38%) |
Aug 31, 2016 | 116.04 | 116.45 | 114.90 | 115.69 | 1,336,774 | -0.31(-0.27%) |
Aug 30, 2016 | 114.86 | 116.18 | 114.69 | 116.00 | 1,575,822 | +1.15(+1.00%) |
Aug 29, 2016 | 115.47 | 115.61 | 114.84 | 114.86 | 2,676,625 | -0.70(-0.61%) |
Aug 26, 2016 | 117.75 | 118.26 | 115.18 | 115.56 | 1,770,631 | -2.01(-1.71%) |
Aug 25, 2016 | 117.68 | 118.98 | 117.47 | 117.57 | 1,510,190 | -0.46(-0.39%) |
Aug 24, 2016 | 119.66 | 120.24 | 117.79 | 118.03 | 1,232,450 | -1.40(-1.17%) |
Aug 23, 2016 | 120.47 | 120.53 | 119.29 | 119.42 | 1,033,078 | -0.56(-0.46%) |
Aug 22, 2016 | 119.97 | 120.89 | 119.64 | 119.98 | 732,862 | +0.19(+0.15%) |
Aug 19, 2016 | 119.39 | 120.19 | 119.01 | 119.80 | 1,940,895 | +0.08(+0.07%) |
Aug 18, 2016 | 119.36 | 121.26 | 119.17 | 119.71 | 2,018,169 | -0.10(-0.09%) |
Aug 17, 2016 | 119.59 | 120.04 | 119.11 | 119.81 | 1,347,895 | +0.19(+0.16%) |
Aug 16, 2016 | 119.48 | 120.07 | 118.54 | 119.62 | 1,312,840 | +0.04(+0.03%) |
Aug 15, 2016 | 119.94 | 120.35 | 119.22 | 119.58 | 1,789,768 | -0.83(-0.69%) |
Aug 12, 2016 | 118.40 | 121.41 | 118.01 | 120.42 | 2,128,574 | +1.84(+1.55%) |
Aug 11, 2016 | 118.73 | 118.94 | 118.02 | 118.58 | 1,527,588 | +0.05(+0.04%) |
Aug 10, 2016 | 118.55 | 119.81 | 118.00 | 118.53 | 1,858,157 | -0.28(-0.23%) |
Aug 09, 2016 | 118.47 | 118.84 | 117.97 | 118.81 | 1,380,635 | +0.66(+0.56%) |
Aug 08, 2016 | 118.08 | 118.71 | 117.54 | 118.15 | 1,682,078 | -0.11(-0.09%) |
Aug 05, 2016 | 118.15 | 118.92 | 117.57 | 118.26 | 1,283,698 | +0.96(+0.82%) |
Aug 04, 2016 | 118.10 | 118.28 | 116.66 | 117.30 | 1,524,183 | -0.97(-0.82%) |
Aug 03, 2016 | 116.29 | 119.21 | 115.98 | 118.27 | 2,808,200 | +2.14(+1.84%) |
Aug 02, 2016 | 118.37 | 119.29 | 115.89 | 116.13 | 3,494,022 | -1.90(-1.61%) |
Aug 01, 2016 | 121.59 | 121.79 | 117.77 | 118.03 | 2,847,612 | -3.45(-2.84%) |
Jul 29, 2016 | 122.05 | 122.99 | 121.35 | 121.48 | 2,071,735 | -1.44(-1.17%) |
Jul 28, 2016 | 123.15 | 124.16 | 122.14 | 122.92 | 2,736,461 | -0.89(-0.72%) |
Jul 27, 2016 | 123.48 | 127.62 | 122.09 | 123.81 | 3,654,197 | -3.45(-2.71%) |
Jul 26, 2016 | 128.95 | 129.57 | 126.80 | 127.26 | 2,932,873 | -2.21(-1.71%) |
Jul 25, 2016 | 131.92 | 132.21 | 129.28 | 129.47 | 2,315,509 | -2.74(-2.07%) |
Jul 22, 2016 | 129.24 | 132.43 | 128.69 | 132.21 | 2,845,343 | +3.64(+2.83%) |
Jul 21, 2016 | 124.48 | 130.06 | 124.09 | 128.56 | 3,973,087 | +3.26(+2.61%) |
Jul 20, 2016 | 123.09 | 126.23 | 122.75 | 125.30 | 1,979,991 | +3.15(+2.58%) |
Jul 19, 2016 | 123.72 | 124.49 | 120.24 | 122.14 | 2,886,726 | -2.72(-2.18%) |
Jul 18, 2016 | 124.60 | 125.14 | 124.07 | 124.86 | 1,146,683 | +0.64(+0.51%) |
Jul 15, 2016 | 124.43 | 125.75 | 123.66 | 124.23 | 1,305,121 | +0.37(+0.30%) |
Jul 14, 2016 | 124.37 | 124.48 | 123.48 | 123.86 | 896,148 | +0.16(+0.13%) |
Jul 13, 2016 | 122.48 | 123.77 | 122.07 | 123.70 | 1,632,055 | +1.72(+1.41%) |
Jul 12, 2016 | 122.14 | 122.50 | 121.54 | 121.98 | 1,171,774 | +0.30(+0.24%) |
Jul 11, 2016 | 122.37 | 122.60 | 120.53 | 121.68 | 1,494,426 | -0.55(-0.45%) |
Jul 08, 2016 | 120.51 | 122.89 | 119.07 | 122.23 | 1,861,414 | +2.51(+2.09%) |
Jul 07, 2016 | 122.50 | 122.50 | 118.90 | 119.72 | 2,171,299 | -2.48(-2.03%) |
Jul 06, 2016 | 120.49 | 122.82 | 120.09 | 122.20 | 1,845,638 | +1.18(+0.98%) |
Jul 05, 2016 | 121.77 | 122.01 | 120.40 | 121.02 | 1,079,046 | -0.77(-0.63%) |