Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 113.02 | 113.02 | 111.72 | 112.47 | 301,135 | -0.02(-0.02%) |
Sep 29, 2016 | 113.27 | 113.54 | 112.05 | 112.49 | 169,919 | -1.14(-1.00%) |
Sep 28, 2016 | 112.94 | 113.79 | 112.22 | 113.63 | 185,233 | +0.99(+0.88%) |
Sep 27, 2016 | 111.99 | 112.64 | 111.25 | 112.64 | 246,951 | +0.56(+0.50%) |
Sep 26, 2016 | 112.54 | 112.54 | 111.93 | 112.08 | 198,610 | -0.71(-0.63%) |
Sep 23, 2016 | 114.24 | 114.85 | 112.73 | 112.79 | 283,836 | -2.07(-1.80%) |
Sep 22, 2016 | 114.16 | 115.10 | 114.16 | 114.86 | 242,536 | +1.01(+0.89%) |
Sep 21, 2016 | 111.57 | 114.03 | 111.57 | 113.85 | 360,897 | +2.54(+2.28%) |
Sep 20, 2016 | 111.43 | 112.00 | 111.24 | 111.31 | 173,496 | +0.26(+0.24%) |
Sep 19, 2016 | 110.49 | 111.20 | 109.73 | 111.05 | 157,381 | +1.00(+0.91%) |
Sep 16, 2016 | 110.50 | 111.04 | 109.81 | 110.05 | 561,148 | -0.76(-0.68%) |
Sep 15, 2016 | 110.56 | 111.24 | 110.06 | 110.81 | 217,315 | +0.31(+0.28%) |
Sep 14, 2016 | 111.38 | 111.38 | 110.36 | 110.50 | 185,036 | -0.52(-0.47%) |
Sep 13, 2016 | 111.65 | 111.65 | 110.63 | 111.02 | 237,149 | -1.08(-0.97%) |
Sep 12, 2016 | 110.62 | 112.42 | 110.12 | 112.11 | 281,060 | +1.02(+0.92%) |
Sep 09, 2016 | 112.55 | 112.69 | 111.09 | 111.09 | 282,314 | -1.96(-1.73%) |
Sep 08, 2016 | 113.42 | 113.86 | 112.94 | 113.05 | 220,950 | -0.54(-0.48%) |
Sep 07, 2016 | 112.74 | 113.59 | 112.38 | 113.59 | 294,149 | +0.62(+0.55%) |
Sep 06, 2016 | 112.29 | 112.99 | 111.84 | 112.98 | 285,456 | +0.39(+0.35%) |
Sep 02, 2016 | 112.03 | 112.58 | 112.58 | 112.58 | 281,167 | +0.98(+0.88%) |
Sep 01, 2016 | 111.54 | 111.89 | 110.77 | 111.60 | 203,557 | -0.15(-0.13%) |
Aug 31, 2016 | 111.44 | 111.86 | 110.73 | 111.75 | 209,596 | +0.23(+0.21%) |
Aug 30, 2016 | 110.47 | 111.54 | 110.41 | 111.52 | 246,149 | +1.31(+1.19%) |
Aug 29, 2016 | 109.37 | 110.23 | 109.18 | 110.21 | 277,045 | +1.00(+0.91%) |
Aug 26, 2016 | 109.42 | 109.62 | 108.77 | 109.21 | 190,228 | +0.15(+0.14%) |
Aug 25, 2016 | 108.75 | 109.60 | 108.58 | 109.06 | 208,195 | +0.06(+0.06%) |
Aug 24, 2016 | 108.57 | 109.14 | 108.56 | 109.00 | 203,156 | +0.33(+0.30%) |
Aug 23, 2016 | 109.94 | 109.94 | 108.56 | 108.67 | 258,514 | -1.08(-0.99%) |
Aug 22, 2016 | 108.95 | 109.76 | 108.77 | 109.75 | 98,660 | +0.52(+0.48%) |
Aug 19, 2016 | 109.08 | 109.52 | 108.74 | 109.23 | 192,392 | -0.38(-0.35%) |
Aug 18, 2016 | 108.94 | 109.61 | 108.68 | 109.61 | 143,902 | +0.80(+0.74%) |
Aug 17, 2016 | 109.32 | 109.45 | 108.55 | 108.81 | 204,582 | -0.52(-0.48%) |
Aug 16, 2016 | 109.49 | 110.27 | 109.29 | 109.33 | 170,254 | -0.62(-0.56%) |
Aug 15, 2016 | 109.52 | 110.40 | 109.38 | 109.95 | 214,109 | +0.34(+0.31%) |
Aug 12, 2016 | 109.21 | 110.05 | 109.14 | 109.61 | 134,786 | +0.07(+0.06%) |
Aug 11, 2016 | 110.68 | 110.93 | 109.51 | 109.55 | 202,878 | -1.09(-0.99%) |
Aug 10, 2016 | 110.30 | 110.89 | 109.94 | 110.64 | 192,634 | +0.50(+0.46%) |
Aug 09, 2016 | 109.41 | 110.25 | 109.17 | 110.14 | 162,346 | +0.53(+0.49%) |
Aug 08, 2016 | 110.16 | 110.55 | 109.55 | 109.61 | 244,701 | -0.55(-0.50%) |
Aug 05, 2016 | 109.99 | 110.16 | 109.56 | 110.16 | 167,086 | +0.57(+0.52%) |
Aug 04, 2016 | 109.53 | 110.05 | 109.40 | 109.59 | 149,760 | -0.16(-0.14%) |
Aug 03, 2016 | 109.44 | 110.01 | 108.39 | 109.75 | 189,401 | +0.67(+0.62%) |
Aug 02, 2016 | 109.20 | 109.68 | 108.99 | 109.07 | 212,167 | -0.13(-0.12%) |
Aug 01, 2016 | 109.42 | 109.98 | 109.14 | 109.20 | 171,445 | -0.51(-0.47%) |
Jul 29, 2016 | 109.36 | 110.04 | 108.99 | 109.72 | 346,688 | +0.42(+0.38%) |
Jul 28, 2016 | 109.26 | 110.47 | 109.26 | 109.30 | 362,968 | +0.04(+0.03%) |
Jul 27, 2016 | 108.19 | 109.59 | 107.49 | 109.26 | 461,774 | +1.29(+1.19%) |
Jul 26, 2016 | 108.67 | 109.40 | 107.79 | 107.97 | 317,990 | -0.56(-0.52%) |
Jul 25, 2016 | 109.39 | 109.69 | 108.46 | 108.53 | 214,722 | -0.75(-0.68%) |
Jul 22, 2016 | 108.81 | 109.91 | 108.81 | 109.28 | 175,209 | +0.82(+0.76%) |
Jul 21, 2016 | 108.01 | 108.61 | 107.77 | 108.46 | 141,511 | +0.32(+0.29%) |
Jul 20, 2016 | 108.19 | 108.55 | 107.99 | 108.14 | 144,946 | +0.22(+0.20%) |
Jul 19, 2016 | 107.47 | 107.95 | 107.14 | 107.92 | 175,786 | +0.00(+0.00%) |
Jul 18, 2016 | 108.32 | 108.65 | 107.86 | 107.92 | 154,462 | -0.66(-0.61%) |
Jul 15, 2016 | 108.77 | 108.77 | 108.08 | 108.59 | 261,734 | +0.20(+0.18%) |
Jul 14, 2016 | 108.72 | 109.20 | 108.24 | 108.39 | 122,927 | +0.08(+0.07%) |
Jul 13, 2016 | 108.06 | 108.61 | 108.06 | 108.32 | 177,204 | +0.34(+0.32%) |
Jul 12, 2016 | 108.54 | 108.90 | 107.91 | 107.97 | 284,520 | -0.16(-0.15%) |
Jul 11, 2016 | 107.92 | 108.72 | 107.58 | 108.13 | 231,767 | -0.15(-0.14%) |
Jul 08, 2016 | 108.17 | 107.58 | 107.58 | 108.28 | 170,690 | +0.70(+0.65%) |
Jul 07, 2016 | 108.12 | 108.39 | 107.07 | 107.58 | 168,859 | -0.56(-0.52%) |
Jul 06, 2016 | 107.10 | 108.14 | 106.82 | 108.14 | 245,271 | +0.70(+0.65%) |
Jul 05, 2016 | 108.66 | 108.66 | 107.12 | 107.44 | 456,747 | -0.93(-0.85%) |