Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 117.47 | 120.05 | 117.36 | 119.27 | 120,000 | +1.55(+1.32%) |
Sep 29, 2016 | 120.05 | 120.44 | 117.18 | 117.72 | 120,623 | -2.14(-1.79%) |
Sep 28, 2016 | 121.56 | 124.12 | 119.05 | 119.86 | 194,791 | -1.20(-0.99%) |
Sep 27, 2016 | 117.47 | 121.12 | 117.47 | 121.06 | 123,154 | +3.45(+2.93%) |
Sep 26, 2016 | 119.78 | 121.56 | 117.41 | 117.61 | 115,140 | -3.13(-2.59%) |
Sep 23, 2016 | 118.32 | 121.47 | 115.81 | 120.74 | 260,277 | +5.27(+4.56%) |
Sep 22, 2016 | 117.85 | 119.49 | 115.14 | 115.48 | 232,108 | -2.38(-2.02%) |
Sep 21, 2016 | 117.84 | 121.77 | 115.15 | 117.85 | 154,103 | +0.69(+0.59%) |
Sep 20, 2016 | 117.89 | 119.66 | 115.60 | 117.16 | 178,895 | -0.21(-0.18%) |
Sep 19, 2016 | 118.22 | 119.21 | 116.74 | 117.37 | 87,254 | -0.67(-0.57%) |
Sep 16, 2016 | 121.16 | 121.75 | 117.63 | 118.03 | 182,960 | -2.28(-1.90%) |
Sep 15, 2016 | 120.70 | 122.16 | 119.69 | 120.32 | 116,405 | -0.84(-0.69%) |
Sep 14, 2016 | 125.15 | 125.51 | 120.93 | 121.16 | 92,206 | -4.06(-3.25%) |
Sep 13, 2016 | 127.46 | 128.77 | 124.80 | 125.22 | 113,191 | -2.85(-2.23%) |
Sep 12, 2016 | 127.90 | 128.55 | 125.44 | 128.08 | 165,761 | -0.28(-0.22%) |
Sep 09, 2016 | 130.41 | 132.01 | 128.17 | 128.36 | 95,054 | -3.52(-2.67%) |
Sep 08, 2016 | 131.33 | 133.22 | 130.36 | 131.88 | 93,240 | +0.02(+0.01%) |
Sep 07, 2016 | 123.25 | 133.25 | 123.19 | 131.86 | 197,455 | +9.95(+8.16%) |
Sep 06, 2016 | 122.95 | 122.96 | 120.83 | 121.91 | 125,795 | -1.25(-1.01%) |
Sep 02, 2016 | 123.32 | 123.15 | 123.15 | 123.15 | 98,661 | -0.04(-0.03%) |
Sep 01, 2016 | 124.48 | 125.56 | 122.64 | 123.19 | 110,324 | -1.65(-1.32%) |
Aug 31, 2016 | 126.33 | 126.33 | 122.88 | 124.84 | 100,971 | +0.51(+0.41%) |
Aug 30, 2016 | 122.14 | 126.03 | 122.14 | 124.34 | 131,866 | +1.91(+1.56%) |
Aug 29, 2016 | 123.55 | 124.06 | 121.09 | 122.43 | 111,936 | -0.72(-0.59%) |
Aug 26, 2016 | 123.39 | 123.53 | 122.48 | 123.15 | 176,032 | -0.01(-0.01%) |
Aug 25, 2016 | 120.79 | 123.25 | 120.79 | 123.16 | 147,836 | +1.82(+1.50%) |
Aug 24, 2016 | 119.55 | 121.94 | 119.30 | 121.35 | 101,014 | +1.30(+1.08%) |
Aug 23, 2016 | 118.47 | 120.27 | 118.31 | 120.05 | 110,658 | +1.69(+1.43%) |
Aug 22, 2016 | 119.80 | 120.16 | 118.32 | 118.36 | 173,454 | -2.23(-1.85%) |
Aug 19, 2016 | 118.62 | 122.03 | 118.25 | 120.59 | 192,349 | +1.36(+1.14%) |
Aug 18, 2016 | 117.09 | 119.33 | 116.58 | 119.23 | 163,071 | +1.79(+1.52%) |
Aug 17, 2016 | 116.62 | 117.56 | 115.59 | 117.45 | 130,395 | +1.02(+0.88%) |
Aug 16, 2016 | 115.49 | 116.71 | 114.97 | 116.43 | 165,236 | +1.00(+0.86%) |
Aug 15, 2016 | 114.34 | 116.34 | 113.72 | 115.43 | 126,380 | +1.69(+1.48%) |
Aug 12, 2016 | 113.53 | 114.77 | 112.72 | 113.74 | 122,636 | -0.04(-0.03%) |
Aug 11, 2016 | 114.08 | 114.97 | 112.41 | 113.78 | 127,705 | +0.69(+0.61%) |
Aug 10, 2016 | 112.46 | 113.17 | 111.14 | 113.08 | 109,529 | +0.66(+0.58%) |
Aug 09, 2016 | 114.86 | 115.23 | 111.32 | 112.43 | 168,518 | -2.79(-2.42%) |
Aug 08, 2016 | 116.65 | 117.16 | 114.29 | 115.22 | 202,420 | -0.69(-0.60%) |
Aug 05, 2016 | 113.20 | 116.44 | 113.20 | 115.91 | 169,422 | +3.74(+3.33%) |
Aug 04, 2016 | 110.77 | 112.86 | 110.33 | 112.18 | 255,311 | +1.86(+1.69%) |
Aug 03, 2016 | 110.93 | 111.85 | 109.31 | 110.32 | 216,416 | -0.38(-0.34%) |
Aug 02, 2016 | 114.82 | 116.80 | 109.75 | 110.70 | 364,291 | -4.51(-3.91%) |
Aug 01, 2016 | 115.66 | 117.17 | 113.00 | 115.20 | 301,082 | -1.36(-1.16%) |
Jul 29, 2016 | 121.29 | 123.04 | 115.74 | 116.56 | 355,135 | -4.61(-3.80%) |
Jul 28, 2016 | 120.95 | 121.72 | 119.42 | 121.17 | 273,110 | +0.63(+0.52%) |
Jul 27, 2016 | 126.77 | 126.95 | 120.26 | 120.54 | 455,907 | -5.75(-4.55%) |
Jul 26, 2016 | 126.92 | 127.41 | 125.86 | 126.29 | 204,963 | -0.71(-0.56%) |
Jul 25, 2016 | 127.95 | 128.93 | 126.59 | 127.00 | 121,269 | -1.28(-0.99%) |
Jul 22, 2016 | 126.65 | 129.15 | 126.36 | 128.27 | 322,354 | +2.54(+2.02%) |
Jul 21, 2016 | 126.42 | 126.42 | 123.45 | 125.73 | 683,167 | -1.32(-1.04%) |
Jul 20, 2016 | 130.29 | 131.00 | 126.91 | 127.05 | 190,508 | -2.65(-2.04%) |
Jul 19, 2016 | 131.74 | 132.31 | 129.59 | 129.70 | 150,602 | -2.57(-1.94%) |
Jul 18, 2016 | 132.96 | 133.33 | 132.14 | 132.27 | 154,484 | -0.69(-0.52%) |
Jul 15, 2016 | 135.06 | 135.06 | 131.88 | 132.96 | 215,328 | -1.38(-1.03%) |
Jul 14, 2016 | 132.92 | 135.96 | 131.52 | 134.35 | 227,098 | +2.16(+1.64%) |
Jul 13, 2016 | 134.58 | 135.18 | 131.38 | 132.18 | 132,377 | -1.20(-0.90%) |
Jul 12, 2016 | 134.23 | 134.68 | 130.86 | 133.38 | 282,717 | +1.41(+1.07%) |
Jul 11, 2016 | 133.47 | 134.71 | 131.55 | 131.97 | 198,117 | -1.12(-0.84%) |
Jul 08, 2016 | 132.09 | 134.68 | 130.85 | 133.10 | 197,611 | +2.25(+1.72%) |
Jul 07, 2016 | 130.01 | 133.15 | 129.36 | 130.85 | 229,729 | +1.04(+0.80%) |
Jul 05, 2016 | 132.49 | 132.49 | 128.72 | 129.81 | 223,421 | -3.83(-2.86%) |