Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 116.25 | 117.51 | 115.90 | 117.32 | 112,425 | +2.73(+2.38%) |
Sep 29, 2016 | 116.06 | 116.49 | 114.20 | 114.59 | 84,791 | -2.95(-2.51%) |
Sep 28, 2016 | 117.11 | 117.68 | 116.07 | 117.55 | 157,151 | +0.61(+0.52%) |
Sep 27, 2016 | 115.17 | 117.12 | 115.09 | 116.94 | 155,100 | +0.25(+0.21%) |
Sep 26, 2016 | 117.29 | 117.36 | 116.46 | 116.69 | 59,415 | -2.56(-2.15%) |
Sep 23, 2016 | 119.00 | 119.40 | 118.95 | 119.25 | 35,718 | -0.43(-0.36%) |
Sep 22, 2016 | 120.00 | 120.60 | 119.36 | 119.68 | 80,266 | +2.79(+2.39%) |
Sep 21, 2016 | 115.76 | 117.22 | 115.48 | 116.89 | 44,221 | +1.19(+1.03%) |
Sep 20, 2016 | 115.87 | 116.16 | 115.54 | 115.70 | 84,086 | -0.94(-0.81%) |
Sep 19, 2016 | 116.98 | 117.29 | 116.24 | 116.64 | 40,924 | +0.99(+0.86%) |
Sep 16, 2016 | 116.43 | 116.43 | 115.42 | 115.65 | 68,071 | -3.43(-2.88%) |
Sep 15, 2016 | 117.26 | 119.13 | 116.94 | 119.08 | 51,948 | +3.95(+3.43%) |
Sep 14, 2016 | 114.91 | 115.71 | 114.68 | 115.13 | 47,214 | +0.23(+0.20%) |
Sep 13, 2016 | 116.11 | 116.21 | 114.18 | 114.90 | 56,341 | -2.65(-2.25%) |
Sep 12, 2016 | 116.00 | 117.76 | 115.81 | 117.55 | 66,027 | +0.79(+0.68%) |
Sep 09, 2016 | 118.16 | 118.29 | 116.42 | 116.76 | 64,016 | -2.88(-2.41%) |
Sep 08, 2016 | 119.76 | 120.19 | 119.26 | 119.64 | 54,502 | -2.17(-1.79%) |
Sep 07, 2016 | 121.26 | 121.83 | 121.07 | 121.82 | 93,352 | +0.32(+0.26%) |
Sep 06, 2016 | 121.22 | 121.70 | 120.85 | 121.50 | 57,934 | +0.19(+0.16%) |
Sep 02, 2016 | 121.31 | 121.31 | 121.31 | 0 | +1.60(+1.34%) | |
Sep 01, 2016 | 119.33 | 119.77 | 118.54 | 119.71 | 51,911 | +0.13(+0.11%) |
Aug 31, 2016 | 119.84 | 120.26 | 119.01 | 119.58 | 38,928 | -1.41(-1.17%) |
Aug 30, 2016 | 121.30 | 121.48 | 120.68 | 120.99 | 98,097 | +0.39(+0.32%) |
Aug 29, 2016 | 120.05 | 120.66 | 119.87 | 120.60 | 64,126 | +0.20(+0.17%) |
Aug 26, 2016 | 121.41 | 122.84 | 119.89 | 120.40 | 107,044 | -0.16(-0.13%) |
Aug 25, 2016 | 120.75 | 121.09 | 120.55 | 120.56 | 38,545 | -1.00(-0.82%) |
Aug 24, 2016 | 122.05 | 122.18 | 121.18 | 121.56 | 71,939 | +0.61(+0.50%) |
Aug 23, 2016 | 121.33 | 121.76 | 120.83 | 120.95 | 54,266 | +0.84(+0.70%) |
Aug 22, 2016 | 120.07 | 120.64 | 119.86 | 120.11 | 87,867 | -1.29(-1.06%) |
Aug 19, 2016 | 120.59 | 121.42 | 120.20 | 121.40 | 131,770 | +0.84(+0.70%) |
Aug 18, 2016 | 119.82 | 120.56 | 119.82 | 120.56 | 42,177 | +1.11(+0.93%) |
Aug 17, 2016 | 119.02 | 119.64 | 118.56 | 119.45 | 78,364 | +0.00(+0.00%) |
Aug 16, 2016 | 119.34 | 119.92 | 119.14 | 119.45 | 82,998 | -0.02(-0.02%) |
Aug 15, 2016 | 119.46 | 120.01 | 119.43 | 119.47 | 89,194 | -0.40(-0.33%) |
Aug 12, 2016 | 120.00 | 120.31 | 119.87 | 119.87 | 135,291 | +0.56(+0.47%) |
Aug 11, 2016 | 118.88 | 119.91 | 118.73 | 119.31 | 80,314 | +1.70(+1.45%) |
Aug 10, 2016 | 117.98 | 118.23 | 117.55 | 117.61 | 154,566 | -0.27(-0.23%) |
Aug 09, 2016 | 115.89 | 118.00 | 115.81 | 117.88 | 234,978 | +2.92(+2.54%) |
Aug 08, 2016 | 115.25 | 115.39 | 114.76 | 114.96 | 98,263 | +1.55(+1.37%) |
Aug 05, 2016 | 112.68 | 113.57 | 112.67 | 113.41 | 71,802 | +1.12(+1.00%) |
Aug 04, 2016 | 113.19 | 113.49 | 112.13 | 112.29 | 241,258 | +4.11(+3.79%) |
Aug 03, 2016 | 107.38 | 108.28 | 107.22 | 108.19 | 42,993 | +0.44(+0.40%) |
Aug 02, 2016 | 108.04 | 108.28 | 107.56 | 107.75 | 81,289 | -0.20(-0.19%) |
Aug 01, 2016 | 107.92 | 108.49 | 107.63 | 107.95 | 77,939 | -0.59(-0.55%) |
Jul 29, 2016 | 108.00 | 108.72 | 107.95 | 108.54 | 34,189 | +0.89(+0.83%) |
Jul 28, 2016 | 107.69 | 107.78 | 107.07 | 107.65 | 35,925 | +1.05(+0.98%) |
Jul 27, 2016 | 106.39 | 106.76 | 105.67 | 106.60 | 50,879 | +1.23(+1.17%) |
Jul 26, 2016 | 105.20 | 105.68 | 105.05 | 105.36 | 52,718 | +0.57(+0.55%) |
Jul 25, 2016 | 105.00 | 105.00 | 104.44 | 104.79 | 48,930 | +0.69(+0.67%) |
Jul 22, 2016 | 104.54 | 104.67 | 103.90 | 104.10 | 90,977 | -0.43(-0.41%) |
Jul 21, 2016 | 104.40 | 104.90 | 104.27 | 104.53 | 32,744 | -0.30(-0.29%) |
Jul 20, 2016 | 104.23 | 105.00 | 104.00 | 104.83 | 50,279 | +1.71(+1.66%) |
Jul 19, 2016 | 102.75 | 103.18 | 102.63 | 103.12 | 53,789 | -0.92(-0.88%) |
Jul 18, 2016 | 103.82 | 104.46 | 103.44 | 104.04 | 77,200 | -0.53(-0.51%) |
Jul 15, 2016 | 104.39 | 104.57 | 104.19 | 104.57 | 51,079 | +0.10(+0.10%) |
Jul 14, 2016 | 104.68 | 105.12 | 104.42 | 104.47 | 54,471 | +1.35(+1.31%) |
Jul 13, 2016 | 103.57 | 104.00 | 103.06 | 103.12 | 67,035 | +0.06(+0.06%) |
Jul 12, 2016 | 103.73 | 103.89 | 103.00 | 103.06 | 175,493 | +1.22(+1.19%) |
Jul 11, 2016 | 101.71 | 102.26 | 101.71 | 101.84 | 84,225 | +2.80(+2.83%) |
Jul 08, 2016 | 99.04 | 98.27 | 99.04 | 74,539 | +1.53(+1.57%) | |
Jul 07, 2016 | 97.70 | 98.08 | 97.00 | 97.51 | 70,832 | -1.76(-1.77%) |
Jul 05, 2016 | 100.48 | 100.48 | 99.16 | 99.27 | 75,723 | -3.24(-3.16%) |