Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.86 | 108.00 | 106.65 | 107.53 | 6,704,569 | +0.63(+0.59%) |
Sep 29, 2016 | 107.38 | 109.25 | 106.89 | 106.91 | 7,160,146 | -0.28(-0.26%) |
Sep 28, 2016 | 106.30 | 107.41 | 106.18 | 107.19 | 6,868,042 | +1.21(+1.14%) |
Sep 27, 2016 | 105.12 | 106.12 | 104.76 | 105.98 | 5,295,363 | +1.15(+1.09%) |
Sep 26, 2016 | 106.21 | 106.32 | 104.75 | 104.83 | 6,387,818 | -1.96(-1.83%) |
Sep 23, 2016 | 107.49 | 107.97 | 106.79 | 106.79 | 5,342,787 | -0.80(-0.75%) |
Sep 22, 2016 | 107.65 | 108.34 | 107.56 | 107.59 | 4,905,959 | +0.53(+0.50%) |
Sep 21, 2016 | 106.56 | 107.46 | 105.75 | 107.06 | 6,422,687 | +1.07(+1.01%) |
Sep 20, 2016 | 106.01 | 106.40 | 105.57 | 105.99 | 4,340,031 | +0.45(+0.43%) |
Sep 19, 2016 | 105.86 | 106.44 | 105.43 | 105.53 | 5,355,503 | +0.15(+0.14%) |
Sep 16, 2016 | 106.14 | 106.14 | 105.04 | 105.38 | 8,306,300 | -0.71(-0.67%) |
Sep 15, 2016 | 105.27 | 106.66 | 105.05 | 106.09 | 6,115,533 | +0.58(+0.55%) |
Sep 14, 2016 | 104.97 | 106.08 | 104.93 | 105.51 | 5,162,329 | +0.45(+0.43%) |
Sep 13, 2016 | 106.75 | 106.96 | 104.82 | 105.06 | 7,630,270 | -2.40(-2.23%) |
Sep 12, 2016 | 105.71 | 107.68 | 105.29 | 107.46 | 9,432,853 | +0.71(+0.67%) |
Sep 09, 2016 | 109.17 | 109.38 | 106.74 | 106.75 | 7,557,000 | -2.94(-2.68%) |
Sep 08, 2016 | 109.93 | 111.09 | 109.57 | 109.69 | 6,006,849 | -1.28(-1.15%) |
Sep 07, 2016 | 111.39 | 111.87 | 110.44 | 110.97 | 5,595,701 | -1.10(-0.98%) |
Sep 06, 2016 | 112.78 | 113.41 | 111.88 | 112.06 | 5,050,152 | -0.88(-0.78%) |
Sep 02, 2016 | 112.62 | 112.94 | 112.94 | 112.94 | 4,071,799 | +0.77(+0.69%) |
Sep 01, 2016 | 112.38 | 112.86 | 111.69 | 112.17 | 4,609,268 | +0.09(+0.08%) |
Aug 31, 2016 | 111.89 | 112.55 | 111.64 | 112.08 | 5,565,230 | +0.02(+0.01%) |
Aug 30, 2016 | 112.65 | 112.86 | 111.67 | 112.06 | 4,117,059 | -0.38(-0.33%) |
Aug 29, 2016 | 112.12 | 112.49 | 111.89 | 112.44 | 3,882,176 | +0.73(+0.66%) |
Aug 26, 2016 | 112.59 | 113.22 | 111.34 | 111.70 | 5,043,873 | -0.89(-0.79%) |
Aug 25, 2016 | 112.01 | 113.20 | 111.71 | 112.59 | 3,811,593 | +0.31(+0.27%) |
Aug 24, 2016 | 112.88 | 113.28 | 112.08 | 112.29 | 4,947,167 | -0.96(-0.85%) |
Aug 23, 2016 | 113.01 | 113.53 | 113.01 | 113.25 | 3,560,298 | +0.73(+0.65%) |
Aug 22, 2016 | 112.74 | 112.94 | 112.25 | 112.52 | 3,310,763 | -0.10(-0.09%) |
Aug 19, 2016 | 111.75 | 112.87 | 111.67 | 112.62 | 4,761,935 | +0.55(+0.49%) |
Aug 18, 2016 | 113.09 | 113.19 | 111.77 | 112.07 | 5,329,373 | -1.12(-0.99%) |
Aug 17, 2016 | 112.65 | 113.46 | 112.03 | 113.19 | 6,281,262 | -0.07(-0.06%) |
Aug 16, 2016 | 114.44 | 115.27 | 112.79 | 113.26 | 8,763,017 | -0.69(-0.61%) |
Aug 15, 2016 | 113.94 | 114.71 | 113.84 | 113.95 | 7,603,768 | +0.41(+0.36%) |
Aug 12, 2016 | 113.07 | 114.22 | 112.76 | 113.54 | 4,919,512 | -0.39(-0.34%) |
Aug 11, 2016 | 113.33 | 114.32 | 112.39 | 113.93 | 5,031,583 | +1.20(+1.06%) |
Aug 10, 2016 | 113.32 | 113.81 | 112.29 | 112.74 | 4,135,248 | -0.42(-0.37%) |
Aug 09, 2016 | 113.29 | 113.97 | 112.52 | 113.16 | 3,825,456 | -0.08(-0.07%) |
Aug 08, 2016 | 113.83 | 114.23 | 113.20 | 113.24 | 3,828,254 | -0.58(-0.51%) |
Aug 05, 2016 | 113.90 | 114.52 | 113.57 | 113.83 | 3,635,035 | +0.72(+0.63%) |
Aug 04, 2016 | 112.89 | 114.07 | 112.62 | 113.11 | 4,574,180 | -0.84(-0.74%) |
Aug 03, 2016 | 114.01 | 114.08 | 112.82 | 113.95 | 4,381,395 | -0.13(-0.12%) |
Aug 02, 2016 | 115.49 | 115.56 | 113.75 | 114.08 | 4,688,706 | -1.29(-1.12%) |
Aug 01, 2016 | 114.78 | 115.51 | 114.61 | 115.37 | 3,798,092 | +0.44(+0.38%) |
Jul 29, 2016 | 114.28 | 115.33 | 114.27 | 114.93 | 4,405,386 | +0.23(+0.20%) |
Jul 28, 2016 | 113.23 | 114.83 | 113.16 | 114.70 | 3,885,030 | +1.37(+1.21%) |
Jul 27, 2016 | 113.91 | 114.47 | 113.03 | 113.33 | 3,645,420 | -0.37(-0.32%) |
Jul 26, 2016 | 113.48 | 114.32 | 113.12 | 113.69 | 3,097,980 | +0.21(+0.18%) |
Jul 25, 2016 | 113.53 | 113.78 | 113.19 | 113.48 | 4,032,241 | -0.02(-0.01%) |
Jul 22, 2016 | 113.41 | 113.60 | 113.03 | 113.50 | 3,160,067 | +0.37(+0.33%) |
Jul 21, 2016 | 113.70 | 114.02 | 112.63 | 113.13 | 5,984,127 | -1.11(-0.98%) |
Jul 20, 2016 | 114.23 | 114.26 | 113.71 | 114.24 | 3,719,098 | +0.36(+0.31%) |
Jul 19, 2016 | 113.13 | 113.94 | 112.70 | 113.88 | 4,608,590 | +0.53(+0.47%) |
Jul 18, 2016 | 112.62 | 113.47 | 112.08 | 113.35 | 4,486,989 | +1.30(+1.16%) |
Jul 15, 2016 | 112.34 | 112.73 | 111.95 | 112.05 | 6,402,499 | +0.20(+0.18%) |
Jul 14, 2016 | 111.74 | 112.06 | 111.27 | 111.86 | 3,755,913 | +0.81(+0.73%) |
Jul 13, 2016 | 112.10 | 112.40 | 110.66 | 111.04 | 5,094,481 | -1.06(-0.95%) |
Jul 12, 2016 | 112.44 | 113.06 | 111.66 | 112.10 | 4,348,950 | -0.26(-0.23%) |
Jul 11, 2016 | 112.10 | 112.97 | 111.78 | 112.36 | 5,505,219 | +0.67(+0.60%) |
Jul 08, 2016 | 110.02 | 111.70 | 109.05 | 111.69 | 5,780,973 | +2.64(+2.42%) |
Jul 07, 2016 | 109.12 | 109.89 | 108.55 | 109.05 | 4,778,983 | -0.34(-0.31%) |
Jul 06, 2016 | 107.42 | 109.42 | 107.27 | 109.39 | 5,932,447 | +1.85(+1.72%) |
Jul 05, 2016 | 107.75 | 108.48 | 106.84 | 107.54 | 4,927,345 | -0.22(-0.21%) |