Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 93.62 | 94.57 | 92.80 | 93.99 | 862,806 | +0.66(+0.71%) |
Sep 29, 2016 | 95.26 | 95.26 | 93.29 | 93.33 | 682,858 | -1.99(-2.09%) |
Sep 28, 2016 | 96.13 | 96.31 | 94.76 | 95.32 | 749,594 | -1.12(-1.16%) |
Sep 27, 2016 | 96.83 | 97.15 | 95.79 | 96.44 | 613,545 | -0.45(-0.46%) |
Sep 26, 2016 | 98.20 | 98.63 | 96.80 | 96.88 | 811,015 | -1.32(-1.34%) |
Sep 23, 2016 | 98.39 | 99.12 | 98.04 | 98.20 | 535,626 | -0.45(-0.46%) |
Sep 22, 2016 | 99.02 | 99.21 | 98.43 | 98.65 | 623,409 | -0.50(-0.51%) |
Sep 21, 2016 | 102.63 | 102.65 | 97.99 | 99.16 | 1,474,680 | +0.34(+0.35%) |
Sep 20, 2016 | 100.27 | 100.44 | 98.71 | 98.82 | 644,354 | -0.82(-0.83%) |
Sep 19, 2016 | 99.41 | 100.36 | 99.31 | 99.64 | 556,379 | +0.01(+0.01%) |
Sep 16, 2016 | 99.97 | 101.26 | 99.63 | 99.63 | 799,833 | -0.04(-0.04%) |
Sep 15, 2016 | 99.24 | 100.23 | 98.51 | 99.66 | 854,690 | +0.16(+0.16%) |
Sep 14, 2016 | 102.44 | 103.47 | 98.99 | 99.51 | 2,553,546 | -7.50(-7.01%) |
Sep 13, 2016 | 105.92 | 107.24 | 105.35 | 107.01 | 1,217,885 | +0.57(+0.53%) |
Sep 12, 2016 | 104.21 | 106.48 | 104.15 | 106.44 | 765,841 | +2.00(+1.92%) |
Sep 09, 2016 | 106.56 | 106.56 | 104.40 | 104.43 | 588,993 | -2.40(-2.25%) |
Sep 08, 2016 | 108.69 | 108.69 | 106.47 | 106.83 | 430,449 | -1.50(-1.38%) |
Sep 07, 2016 | 107.13 | 108.63 | 107.03 | 108.33 | 556,236 | +1.03(+0.96%) |
Sep 06, 2016 | 107.62 | 107.77 | 107.07 | 107.31 | 486,703 | +0.06(+0.06%) |
Sep 02, 2016 | 108.13 | 107.24 | 107.24 | 107.24 | 346,902 | -0.29(-0.27%) |
Sep 01, 2016 | 108.37 | 108.40 | 107.34 | 107.53 | 373,916 | -0.60(-0.55%) |
Aug 31, 2016 | 108.51 | 109.09 | 107.75 | 108.13 | 513,588 | -0.15(-0.14%) |
Aug 30, 2016 | 110.86 | 110.93 | 108.06 | 108.28 | 734,739 | -3.09(-2.78%) |
Aug 29, 2016 | 111.87 | 112.32 | 111.31 | 111.37 | 296,220 | -0.40(-0.36%) |
Aug 26, 2016 | 113.86 | 114.14 | 111.43 | 111.77 | 227,530 | -1.81(-1.60%) |
Aug 25, 2016 | 113.47 | 113.95 | 113.23 | 113.58 | 226,741 | +0.01(+0.01%) |
Aug 24, 2016 | 114.73 | 115.09 | 113.57 | 113.57 | 292,868 | -0.84(-0.73%) |
Aug 23, 2016 | 115.02 | 115.39 | 113.95 | 114.41 | 340,557 | -0.40(-0.35%) |
Aug 22, 2016 | 114.80 | 115.22 | 113.74 | 114.81 | 249,227 | +0.13(+0.11%) |
Aug 19, 2016 | 114.26 | 115.00 | 113.75 | 114.68 | 373,602 | -0.04(-0.04%) |
Aug 18, 2016 | 113.71 | 115.37 | 113.61 | 114.73 | 352,333 | +0.85(+0.74%) |
Aug 17, 2016 | 113.40 | 114.36 | 112.68 | 113.88 | 269,039 | +0.14(+0.12%) |
Aug 16, 2016 | 113.80 | 114.44 | 113.05 | 113.74 | 220,317 | -0.06(-0.05%) |
Aug 15, 2016 | 112.67 | 113.90 | 112.67 | 113.80 | 256,331 | +1.02(+0.91%) |
Aug 12, 2016 | 112.38 | 113.20 | 112.15 | 112.77 | 269,895 | +0.11(+0.09%) |
Aug 11, 2016 | 111.80 | 113.17 | 111.40 | 112.66 | 364,706 | +1.11(+0.99%) |
Aug 10, 2016 | 111.96 | 112.06 | 111.21 | 111.56 | 192,673 | -0.35(-0.31%) |
Aug 09, 2016 | 111.32 | 112.67 | 111.25 | 111.90 | 238,060 | +0.08(+0.07%) |
Aug 08, 2016 | 112.91 | 113.50 | 111.25 | 111.83 | 266,659 | -1.13(-1.00%) |
Aug 05, 2016 | 111.66 | 113.13 | 110.87 | 112.96 | 237,717 | +2.10(+1.89%) |
Aug 04, 2016 | 111.44 | 111.72 | 110.31 | 110.86 | 200,038 | -0.33(-0.29%) |
Aug 03, 2016 | 110.85 | 111.73 | 110.35 | 111.19 | 202,009 | +0.43(+0.39%) |
Aug 02, 2016 | 112.59 | 113.02 | 110.35 | 110.75 | 347,942 | -2.21(-1.96%) |
Aug 01, 2016 | 112.68 | 112.98 | 111.92 | 112.96 | 294,659 | +1.07(+0.95%) |
Jul 29, 2016 | 112.69 | 113.24 | 111.11 | 111.90 | 268,655 | -0.14(-0.13%) |
Jul 28, 2016 | 110.80 | 112.44 | 110.55 | 112.04 | 441,360 | +1.31(+1.19%) |
Jul 27, 2016 | 111.75 | 112.37 | 110.64 | 110.72 | 318,789 | -1.06(-0.95%) |
Jul 26, 2016 | 114.34 | 114.63 | 111.14 | 111.78 | 490,157 | -2.63(-2.30%) |
Jul 25, 2016 | 113.15 | 114.89 | 112.80 | 114.41 | 364,916 | +1.58(+1.40%) |
Jul 22, 2016 | 111.67 | 113.42 | 111.67 | 112.83 | 333,666 | +1.31(+1.17%) |
Jul 21, 2016 | 111.59 | 111.72 | 110.85 | 111.53 | 261,790 | -0.20(-0.18%) |
Jul 20, 2016 | 110.49 | 113.03 | 110.14 | 111.73 | 474,999 | +1.95(+1.77%) |
Jul 19, 2016 | 109.29 | 110.49 | 109.09 | 109.78 | 363,095 | +0.83(+0.76%) |
Jul 18, 2016 | 109.81 | 109.83 | 108.83 | 108.95 | 387,626 | -0.45(-0.41%) |
Jul 15, 2016 | 110.89 | 110.89 | 109.26 | 109.39 | 399,681 | -1.03(-0.93%) |
Jul 14, 2016 | 111.39 | 111.89 | 110.26 | 110.42 | 351,560 | -0.20(-0.18%) |
Jul 13, 2016 | 113.03 | 113.18 | 110.46 | 110.62 | 832,225 | -1.78(-1.58%) |
Jul 12, 2016 | 112.82 | 114.12 | 111.74 | 112.40 | 529,188 | -0.39(-0.34%) |
Jul 11, 2016 | 112.23 | 114.33 | 111.44 | 112.79 | 642,715 | -1.12(-0.98%) |
Jul 08, 2016 | 116.45 | 116.14 | 113.80 | 113.91 | 723,673 | -2.23(-1.92%) |
Jul 07, 2016 | 115.63 | 116.30 | 114.79 | 116.14 | 390,115 | -0.78(-0.66%) |
Jul 05, 2016 | 117.58 | 118.77 | 116.72 | 116.92 | 447,249 | -0.44(-0.38%) |