Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.15 | 118.23 | 116.98 | 117.58 | 1,586,805 | +1.43(+1.23%) |
Sep 29, 2016 | 118.49 | 118.59 | 115.65 | 116.15 | 1,140,507 | -2.36(-1.99%) |
Sep 28, 2016 | 118.00 | 118.68 | 116.77 | 118.51 | 1,098,379 | +0.65(+0.55%) |
Sep 27, 2016 | 115.80 | 118.35 | 115.23 | 117.86 | 1,074,781 | +1.79(+1.54%) |
Sep 26, 2016 | 115.26 | 116.99 | 114.94 | 116.07 | 1,071,431 | -0.05(-0.04%) |
Sep 23, 2016 | 117.42 | 117.82 | 116.11 | 116.11 | 998,714 | -1.72(-1.46%) |
Sep 22, 2016 | 118.83 | 119.29 | 117.58 | 117.83 | 1,243,252 | -0.68(-0.57%) |
Sep 21, 2016 | 116.78 | 118.69 | 116.53 | 118.51 | 1,038,019 | +2.58(+2.23%) |
Sep 20, 2016 | 116.64 | 117.03 | 115.88 | 115.93 | 944,158 | +0.09(+0.08%) |
Sep 19, 2016 | 114.93 | 116.78 | 114.93 | 115.84 | 1,023,312 | +1.31(+1.14%) |
Sep 16, 2016 | 114.75 | 115.09 | 113.60 | 114.53 | 1,232,796 | -0.78(-0.68%) |
Sep 15, 2016 | 112.77 | 115.89 | 112.77 | 115.31 | 952,880 | +2.41(+2.13%) |
Sep 14, 2016 | 113.32 | 114.19 | 112.51 | 112.90 | 815,442 | -0.56(-0.49%) |
Sep 13, 2016 | 114.35 | 114.69 | 112.89 | 113.46 | 1,006,582 | -1.97(-1.71%) |
Sep 12, 2016 | 112.69 | 115.62 | 112.37 | 115.43 | 1,048,687 | +1.88(+1.65%) |
Sep 09, 2016 | 116.09 | 116.64 | 113.55 | 113.55 | 1,078,889 | -3.26(-2.79%) |
Sep 08, 2016 | 116.62 | 117.55 | 116.56 | 116.81 | 834,098 | +0.04(+0.03%) |
Sep 07, 2016 | 116.72 | 116.97 | 116.07 | 116.77 | 852,953 | -0.09(-0.08%) |
Sep 06, 2016 | 116.71 | 117.06 | 115.87 | 116.87 | 1,099,662 | +0.34(+0.29%) |
Sep 02, 2016 | 115.72 | 116.53 | 116.53 | 116.53 | 760,766 | +1.38(+1.20%) |
Sep 01, 2016 | 114.76 | 115.58 | 113.94 | 115.15 | 873,471 | +0.37(+0.32%) |
Aug 31, 2016 | 114.14 | 115.72 | 113.71 | 114.78 | 1,425,318 | +0.53(+0.46%) |
Aug 30, 2016 | 114.00 | 114.25 | 113.45 | 114.25 | 845,039 | +0.34(+0.30%) |
Aug 29, 2016 | 113.14 | 114.14 | 112.97 | 113.90 | 1,163,202 | +0.96(+0.85%) |
Aug 26, 2016 | 112.97 | 113.86 | 112.41 | 112.95 | 1,362,743 | +0.45(+0.40%) |
Aug 25, 2016 | 112.05 | 112.75 | 112.05 | 112.50 | 525,536 | +0.14(+0.12%) |
Aug 24, 2016 | 112.32 | 113.13 | 112.08 | 112.36 | 750,829 | +0.03(+0.02%) |
Aug 23, 2016 | 112.08 | 112.98 | 111.76 | 112.33 | 882,922 | +0.90(+0.81%) |
Aug 22, 2016 | 111.42 | 111.74 | 111.00 | 111.44 | 409,829 | +0.00(+0.00%) |
Aug 19, 2016 | 110.78 | 111.85 | 110.23 | 111.44 | 844,816 | +0.25(+0.23%) |
Aug 18, 2016 | 111.44 | 111.45 | 110.26 | 111.18 | 734,573 | -0.06(-0.06%) |
Aug 17, 2016 | 111.34 | 111.57 | 110.31 | 111.25 | 893,959 | +0.43(+0.38%) |
Aug 16, 2016 | 111.27 | 111.39 | 110.78 | 110.82 | 728,200 | -0.57(-0.52%) |
Aug 15, 2016 | 111.49 | 111.71 | 110.43 | 111.40 | 932,056 | +0.32(+0.29%) |
Aug 12, 2016 | 111.34 | 111.92 | 110.86 | 111.07 | 583,398 | -0.46(-0.42%) |
Aug 11, 2016 | 111.27 | 111.80 | 110.98 | 111.54 | 800,862 | +0.54(+0.48%) |
Aug 10, 2016 | 111.73 | 112.06 | 110.55 | 111.00 | 648,428 | -0.70(-0.62%) |
Aug 09, 2016 | 111.56 | 112.04 | 111.30 | 111.69 | 628,286 | +0.39(+0.35%) |
Aug 08, 2016 | 111.89 | 112.08 | 111.08 | 111.31 | 730,944 | -0.68(-0.61%) |
Aug 05, 2016 | 111.90 | 112.52 | 111.54 | 111.99 | 980,332 | +1.18(+1.07%) |
Aug 04, 2016 | 111.20 | 111.90 | 110.66 | 110.81 | 469,146 | -0.82(-0.74%) |
Aug 03, 2016 | 111.17 | 111.63 | 110.69 | 111.63 | 815,377 | +0.37(+0.33%) |
Aug 02, 2016 | 112.06 | 112.13 | 110.37 | 111.26 | 1,112,989 | -1.03(-0.92%) |
Aug 01, 2016 | 113.20 | 113.70 | 111.91 | 112.29 | 785,237 | -0.91(-0.80%) |
Jul 29, 2016 | 112.43 | 113.67 | 112.41 | 113.19 | 1,409,574 | +0.74(+0.66%) |
Jul 28, 2016 | 109.30 | 113.22 | 108.85 | 112.45 | 1,751,761 | +3.69(+3.39%) |
Jul 27, 2016 | 109.42 | 109.42 | 107.94 | 108.77 | 911,003 | -0.12(-0.11%) |
Jul 26, 2016 | 108.01 | 108.95 | 107.64 | 108.89 | 849,261 | +0.36(+0.33%) |
Jul 25, 2016 | 108.62 | 108.87 | 107.78 | 108.53 | 647,378 | -0.14(-0.13%) |
Jul 22, 2016 | 108.30 | 108.69 | 104.73 | 108.67 | 760,031 | +0.45(+0.41%) |
Jul 21, 2016 | 108.24 | 108.91 | 107.74 | 108.22 | 966,093 | -0.26(-0.24%) |
Jul 20, 2016 | 108.75 | 109.01 | 108.16 | 108.48 | 945,655 | +0.49(+0.45%) |
Jul 19, 2016 | 107.57 | 108.06 | 107.06 | 107.99 | 883,723 | -0.26(-0.24%) |
Jul 18, 2016 | 107.45 | 108.34 | 107.45 | 108.25 | 802,821 | +1.13(+1.05%) |
Jul 15, 2016 | 107.27 | 107.69 | 106.41 | 107.12 | 1,583,135 | +0.41(+0.38%) |
Jul 14, 2016 | 106.53 | 106.89 | 105.64 | 106.71 | 892,894 | +1.24(+1.18%) |
Jul 13, 2016 | 105.31 | 105.52 | 103.95 | 105.47 | 843,925 | +0.81(+0.78%) |
Jul 12, 2016 | 103.27 | 104.94 | 102.77 | 104.65 | 1,347,202 | +2.52(+2.47%) |
Jul 11, 2016 | 101.56 | 102.74 | 101.35 | 102.13 | 1,226,087 | +1.29(+1.28%) |
Jul 08, 2016 | 100.92 | 99.40 | 99.40 | 100.85 | 1,318,144 | +1.45(+1.45%) |
Jul 07, 2016 | 98.82 | 100.00 | 97.84 | 99.40 | 890,000 | +0.49(+0.50%) |
Jul 06, 2016 | 97.40 | 99.01 | 97.03 | 98.91 | 1,247,845 | +0.57(+0.57%) |
Jul 05, 2016 | 99.22 | 99.90 | 97.58 | 98.35 | 1,035,184 | -1.57(-1.57%) |