Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.65 | 111.63 | 110.43 | 111.20 | 1,737,888 | +0.21(+0.19%) |
Sep 29, 2016 | 112.01 | 112.13 | 110.57 | 110.99 | 4,097,027 | -1.93(-1.71%) |
Sep 28, 2016 | 111.85 | 113.09 | 111.85 | 112.92 | 2,583,888 | +1.32(+1.18%) |
Sep 27, 2016 | 110.73 | 112.17 | 110.65 | 111.60 | 2,423,747 | -0.27(-0.24%) |
Sep 26, 2016 | 110.63 | 115.16 | 110.00 | 111.87 | 3,593,837 | +1.73(+1.57%) |
Sep 23, 2016 | 109.82 | 110.54 | 109.75 | 110.15 | 918,145 | +0.08(+0.08%) |
Sep 22, 2016 | 110.21 | 110.76 | 110.01 | 110.06 | 1,601,766 | +2.34(+2.17%) |
Sep 21, 2016 | 106.25 | 107.89 | 106.24 | 107.73 | 835,343 | +1.20(+1.13%) |
Sep 20, 2016 | 107.02 | 107.05 | 106.53 | 106.53 | 598,352 | +0.49(+0.46%) |
Sep 19, 2016 | 106.04 | 106.46 | 105.53 | 106.03 | 963,034 | +1.02(+0.98%) |
Sep 16, 2016 | 105.14 | 105.34 | 104.53 | 105.01 | 900,657 | -0.40(-0.38%) |
Sep 15, 2016 | 104.43 | 105.54 | 103.95 | 105.41 | 994,725 | +1.51(+1.45%) |
Sep 14, 2016 | 103.61 | 104.37 | 103.44 | 103.90 | 743,673 | +0.19(+0.19%) |
Sep 13, 2016 | 104.66 | 105.25 | 103.39 | 103.71 | 1,410,922 | -1.90(-1.80%) |
Sep 12, 2016 | 103.94 | 105.77 | 103.94 | 105.61 | 1,429,078 | +1.33(+1.27%) |
Sep 09, 2016 | 106.23 | 106.33 | 104.28 | 104.28 | 1,573,491 | -2.82(-2.63%) |
Sep 08, 2016 | 107.70 | 108.06 | 107.00 | 107.10 | 767,109 | -0.69(-0.64%) |
Sep 07, 2016 | 108.71 | 108.80 | 107.70 | 107.78 | 895,130 | -0.48(-0.45%) |
Sep 06, 2016 | 107.83 | 108.42 | 107.63 | 108.27 | 927,406 | +1.00(+0.93%) |
Sep 02, 2016 | 107.31 | 107.27 | 107.27 | 107.27 | 922,434 | +1.65(+1.56%) |
Sep 01, 2016 | 104.66 | 105.83 | 104.40 | 105.62 | 748,894 | +0.66(+0.63%) |
Aug 31, 2016 | 105.87 | 105.94 | 104.68 | 104.96 | 1,688,003 | -1.13(-1.07%) |
Aug 30, 2016 | 106.62 | 106.83 | 105.89 | 106.09 | 812,360 | -0.82(-0.77%) |
Aug 29, 2016 | 106.21 | 107.11 | 106.18 | 106.91 | 486,797 | +0.51(+0.48%) |
Aug 26, 2016 | 107.96 | 108.37 | 106.03 | 106.41 | 823,651 | -0.05(-0.05%) |
Aug 25, 2016 | 106.79 | 107.11 | 106.39 | 106.46 | 450,446 | -0.06(-0.06%) |
Aug 24, 2016 | 106.47 | 106.72 | 106.02 | 106.52 | 734,596 | -0.49(-0.46%) |
Aug 23, 2016 | 107.56 | 107.77 | 106.99 | 107.01 | 856,572 | +0.85(+0.80%) |
Aug 22, 2016 | 106.10 | 106.52 | 106.00 | 106.16 | 833,279 | -0.79(-0.74%) |
Aug 19, 2016 | 106.70 | 107.27 | 106.40 | 106.95 | 1,087,655 | -0.36(-0.34%) |
Aug 18, 2016 | 107.08 | 107.40 | 106.95 | 107.31 | 633,473 | +0.23(+0.21%) |
Aug 17, 2016 | 106.75 | 107.27 | 106.17 | 107.08 | 830,723 | +0.46(+0.43%) |
Aug 16, 2016 | 106.47 | 106.77 | 106.03 | 106.63 | 808,176 | +0.30(+0.28%) |
Aug 15, 2016 | 107.04 | 107.09 | 106.32 | 106.33 | 924,186 | -0.46(-0.43%) |
Aug 12, 2016 | 106.48 | 106.87 | 106.31 | 106.79 | 1,516,221 | +1.35(+1.28%) |
Aug 11, 2016 | 105.03 | 105.61 | 104.84 | 105.44 | 937,623 | +0.80(+0.77%) |
Aug 10, 2016 | 104.59 | 105.04 | 104.36 | 104.64 | 972,134 | +0.46(+0.44%) |
Aug 09, 2016 | 104.25 | 104.46 | 103.97 | 104.18 | 2,341,995 | +0.15(+0.15%) |
Aug 08, 2016 | 104.41 | 104.78 | 103.82 | 104.03 | 1,616,592 | -0.78(-0.74%) |
Aug 05, 2016 | 104.10 | 105.08 | 104.01 | 104.81 | 1,954,727 | -0.07(-0.06%) |
Aug 04, 2016 | 104.26 | 105.26 | 104.21 | 104.87 | 1,591,588 | +0.24(+0.23%) |
Aug 03, 2016 | 105.36 | 105.48 | 104.21 | 104.64 | 1,532,231 | -0.83(-0.79%) |
Aug 02, 2016 | 106.65 | 106.69 | 105.23 | 105.47 | 1,601,270 | -0.51(-0.48%) |
Aug 01, 2016 | 107.39 | 107.54 | 105.79 | 105.97 | 2,467,091 | -3.56(-3.25%) |
Jul 29, 2016 | 107.01 | 109.89 | 106.40 | 109.54 | 3,546,337 | +2.98(+2.80%) |
Jul 28, 2016 | 103.30 | 106.69 | 102.72 | 106.56 | 5,948,577 | +3.37(+3.26%) |
Jul 27, 2016 | 106.30 | 106.37 | 102.84 | 103.19 | 5,181,076 | -3.94(-3.68%) |
Jul 26, 2016 | 107.86 | 107.96 | 107.09 | 107.13 | 1,991,430 | +0.54(+0.51%) |
Jul 25, 2016 | 107.10 | 107.10 | 106.31 | 106.59 | 643,376 | -0.14(-0.13%) |
Jul 22, 2016 | 105.89 | 106.94 | 105.82 | 106.73 | 1,576,289 | +1.37(+1.30%) |
Jul 21, 2016 | 105.67 | 106.19 | 105.14 | 105.36 | 2,123,264 | -1.45(-1.36%) |
Jul 20, 2016 | 104.24 | 108.36 | 104.22 | 106.81 | 3,647,414 | +1.38(+1.31%) |
Jul 19, 2016 | 105.69 | 105.97 | 105.17 | 105.43 | 1,245,068 | -1.13(-1.06%) |
Jul 18, 2016 | 106.03 | 106.70 | 105.97 | 106.57 | 1,626,449 | +0.42(+0.40%) |
Jul 15, 2016 | 106.25 | 106.40 | 105.38 | 106.14 | 1,968,945 | -0.79(-0.74%) |
Jul 14, 2016 | 108.12 | 108.39 | 106.89 | 106.93 | 1,814,337 | -1.15(-1.06%) |
Jul 13, 2016 | 107.79 | 108.65 | 107.67 | 108.08 | 863,785 | -0.25(-0.23%) |
Jul 12, 2016 | 108.56 | 108.99 | 107.86 | 108.33 | 1,033,662 | +0.49(+0.46%) |
Jul 11, 2016 | 108.43 | 108.64 | 107.84 | 107.84 | 1,172,558 | -0.27(-0.25%) |
Jul 08, 2016 | 108.12 | 108.42 | 107.63 | 108.11 | 1,149,056 | +0.47(+0.44%) |
Jul 07, 2016 | 107.75 | 109.03 | 107.40 | 107.63 | 1,094,242 | -0.75(-0.69%) |
Jul 06, 2016 | 106.97 | 108.52 | 106.15 | 108.38 | 2,118,201 | -0.42(-0.39%) |
Jul 05, 2016 | 109.07 | 109.44 | 108.32 | 108.80 | 1,631,240 | -2.39(-2.15%) |