Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.60 | 107.23 | 106.04 | 106.57 | 5,353,154 | +0.50(+0.47%) |
Sep 29, 2016 | 106.42 | 110.69 | 105.64 | 106.07 | 5,026,566 | -0.12(-0.11%) |
Sep 28, 2016 | 105.32 | 106.42 | 104.81 | 106.19 | 4,912,138 | +1.02(+0.97%) |
Sep 27, 2016 | 103.53 | 105.17 | 103.19 | 105.17 | 4,416,958 | +1.87(+1.81%) |
Sep 26, 2016 | 103.62 | 103.62 | 102.95 | 103.30 | 3,776,166 | -0.67(-0.65%) |
Sep 23, 2016 | 104.40 | 104.68 | 103.79 | 103.97 | 4,027,821 | -0.76(-0.72%) |
Sep 22, 2016 | 104.76 | 105.47 | 104.45 | 104.73 | 4,011,069 | +0.39(+0.37%) |
Sep 21, 2016 | 103.92 | 104.44 | 103.23 | 104.34 | 3,687,580 | +0.72(+0.70%) |
Sep 20, 2016 | 104.57 | 105.04 | 103.62 | 103.62 | 3,218,336 | -0.28(-0.27%) |
Sep 19, 2016 | 103.90 | 104.78 | 103.68 | 103.90 | 3,652,137 | +0.69(+0.67%) |
Sep 16, 2016 | 104.01 | 104.25 | 102.96 | 103.21 | 9,634,688 | -1.22(-1.17%) |
Sep 15, 2016 | 103.52 | 104.88 | 102.78 | 104.43 | 5,459,420 | +1.08(+1.05%) |
Sep 14, 2016 | 104.45 | 104.57 | 102.91 | 103.35 | 5,754,528 | -1.18(-1.13%) |
Sep 13, 2016 | 105.75 | 105.95 | 104.32 | 104.53 | 5,420,866 | -1.66(-1.57%) |
Sep 12, 2016 | 104.16 | 106.35 | 103.88 | 106.19 | 6,509,532 | +1.74(+1.67%) |
Sep 09, 2016 | 106.02 | 106.27 | 104.42 | 104.45 | 7,730,194 | -2.22(-2.08%) |
Sep 08, 2016 | 107.71 | 108.15 | 106.51 | 106.67 | 5,907,480 | -1.77(-1.63%) |
Sep 07, 2016 | 107.47 | 108.52 | 107.34 | 108.44 | 4,272,404 | +0.87(+0.81%) |
Sep 06, 2016 | 107.26 | 107.92 | 106.74 | 107.57 | 4,462,931 | +0.54(+0.50%) |
Sep 02, 2016 | 107.26 | 107.04 | 107.04 | 107.04 | 3,451,328 | +0.01(+0.01%) |
Sep 01, 2016 | 106.21 | 107.08 | 106.06 | 107.03 | 3,515,103 | +0.44(+0.42%) |
Aug 31, 2016 | 107.11 | 107.11 | 106.17 | 106.59 | 3,463,624 | -0.35(-0.33%) |
Aug 30, 2016 | 107.18 | 107.44 | 106.54 | 106.94 | 2,702,963 | -0.22(-0.20%) |
Aug 29, 2016 | 106.56 | 107.48 | 106.33 | 107.15 | 3,690,499 | +0.94(+0.89%) |
Aug 26, 2016 | 106.59 | 107.64 | 105.90 | 106.21 | 3,724,866 | -0.21(-0.20%) |
Aug 25, 2016 | 106.67 | 107.03 | 106.28 | 106.42 | 3,838,321 | -0.28(-0.26%) |
Aug 24, 2016 | 107.27 | 107.46 | 106.21 | 106.70 | 5,434,472 | -0.81(-0.76%) |
Aug 23, 2016 | 107.56 | 108.24 | 107.49 | 107.51 | 4,230,518 | +0.17(+0.16%) |
Aug 22, 2016 | 107.34 | 107.72 | 106.76 | 107.34 | 3,039,813 | -0.03(-0.02%) |
Aug 19, 2016 | 107.90 | 107.95 | 107.02 | 107.37 | 4,196,305 | -0.89(-0.82%) |
Aug 18, 2016 | 107.94 | 108.68 | 107.64 | 108.25 | 5,443,679 | +0.62(+0.57%) |
Aug 17, 2016 | 107.99 | 108.12 | 107.23 | 107.64 | 4,808,545 | -0.17(-0.16%) |
Aug 16, 2016 | 108.08 | 108.63 | 107.80 | 107.81 | 3,294,560 | -0.79(-0.73%) |
Aug 15, 2016 | 108.95 | 109.33 | 108.53 | 108.60 | 4,427,393 | -0.05(-0.04%) |
Aug 12, 2016 | 109.48 | 109.66 | 108.36 | 108.65 | 3,790,705 | -1.06(-0.97%) |
Aug 11, 2016 | 108.85 | 110.66 | 108.80 | 109.71 | 13,070,422 | +0.97(+0.89%) |
Aug 10, 2016 | 108.81 | 109.12 | 108.65 | 108.73 | 3,676,743 | +0.21(+0.19%) |
Aug 09, 2016 | 108.83 | 109.20 | 108.44 | 108.53 | 4,080,554 | -0.18(-0.17%) |
Aug 08, 2016 | 109.17 | 109.53 | 108.40 | 108.71 | 4,530,086 | -0.04(-0.04%) |
Aug 05, 2016 | 107.75 | 108.75 | 107.47 | 108.75 | 5,731,788 | +1.30(+1.21%) |
Aug 04, 2016 | 106.99 | 107.55 | 106.50 | 107.45 | 3,742,241 | +0.58(+0.55%) |
Aug 03, 2016 | 106.51 | 106.99 | 106.29 | 106.87 | 4,302,280 | +0.06(+0.06%) |
Aug 02, 2016 | 107.27 | 107.39 | 106.66 | 106.81 | 4,631,892 | -0.58(-0.54%) |
Aug 01, 2016 | 106.85 | 107.52 | 106.31 | 107.39 | 4,245,168 | +0.55(+0.52%) |
Jul 29, 2016 | 107.33 | 107.53 | 106.44 | 106.83 | 5,333,633 | -0.50(-0.46%) |
Jul 28, 2016 | 107.34 | 107.62 | 106.89 | 107.33 | 3,518,677 | -0.31(-0.28%) |
Jul 27, 2016 | 107.83 | 108.13 | 107.20 | 107.64 | 3,251,527 | -0.19(-0.18%) |
Jul 26, 2016 | 108.18 | 108.81 | 107.33 | 107.83 | 4,349,630 | -0.35(-0.33%) |
Jul 25, 2016 | 107.75 | 108.34 | 107.58 | 108.18 | 4,216,602 | +0.39(+0.36%) |
Jul 22, 2016 | 106.94 | 107.86 | 106.74 | 107.80 | 3,788,863 | +1.08(+1.01%) |
Jul 21, 2016 | 106.92 | 107.65 | 106.35 | 106.72 | 6,087,354 | -0.61(-0.56%) |
Jul 20, 2016 | 106.40 | 107.56 | 106.15 | 107.33 | 6,579,469 | +1.18(+1.12%) |
Jul 19, 2016 | 107.60 | 107.84 | 105.02 | 106.14 | 10,704,740 | -0.19(-0.17%) |
Jul 18, 2016 | 105.95 | 106.92 | 105.58 | 106.33 | 10,103,927 | +0.05(+0.05%) |
Jul 15, 2016 | 106.35 | 106.41 | 105.42 | 106.27 | 6,730,754 | -0.33(-0.31%) |
Jul 14, 2016 | 105.63 | 107.35 | 105.48 | 106.61 | 6,972,533 | +1.50(+1.43%) |
Jul 13, 2016 | 104.92 | 105.32 | 104.47 | 105.10 | 4,128,891 | +0.65(+0.62%) |
Jul 12, 2016 | 103.76 | 104.50 | 103.44 | 104.45 | 5,779,001 | +1.14(+1.10%) |
Jul 11, 2016 | 102.83 | 103.79 | 102.76 | 103.31 | 4,260,404 | +0.58(+0.56%) |
Jul 08, 2016 | 102.43 | 102.83 | 101.50 | 102.74 | 4,571,443 | +1.24(+1.22%) |
Jul 07, 2016 | 101.60 | 102.22 | 101.03 | 101.50 | 3,215,054 | +0.15(+0.15%) |
Jul 06, 2016 | 101.00 | 101.37 | 99.72 | 101.34 | 3,863,008 | +0.46(+0.45%) |
Jul 05, 2016 | 100.56 | 101.10 | 100.28 | 100.89 | 3,705,785 | -0.44(-0.44%) |