Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.11 | 102.49 | 100.98 | 101.29 | 1,115,305 | -0.02(-0.01%) |
Sep 29, 2016 | 102.18 | 102.92 | 101.31 | 101.31 | 913,283 | -1.54(-1.50%) |
Sep 28, 2016 | 102.32 | 103.08 | 102.10 | 102.84 | 932,621 | +0.68(+0.66%) |
Sep 27, 2016 | 103.12 | 103.18 | 101.83 | 102.17 | 784,889 | -0.72(-0.70%) |
Sep 26, 2016 | 102.91 | 103.48 | 102.72 | 102.89 | 717,770 | -0.44(-0.42%) |
Sep 23, 2016 | 102.56 | 103.75 | 101.78 | 103.32 | 908,268 | +0.47(+0.46%) |
Sep 22, 2016 | 102.46 | 103.23 | 102.42 | 102.85 | 806,895 | +1.40(+1.38%) |
Sep 21, 2016 | 100.25 | 101.67 | 98.66 | 101.45 | 721,086 | +1.35(+1.35%) |
Sep 20, 2016 | 100.57 | 100.77 | 99.76 | 100.10 | 659,105 | +0.06(+0.06%) |
Sep 19, 2016 | 100.19 | 100.56 | 99.79 | 100.04 | 695,127 | +0.40(+0.40%) |
Sep 16, 2016 | 99.23 | 99.77 | 98.25 | 99.64 | 1,756,384 | -0.04(-0.04%) |
Sep 15, 2016 | 99.60 | 100.05 | 99.00 | 99.68 | 895,023 | -0.02(-0.02%) |
Sep 14, 2016 | 99.96 | 100.56 | 99.28 | 99.70 | 552,188 | -0.06(-0.06%) |
Sep 13, 2016 | 101.40 | 101.82 | 99.71 | 99.76 | 1,131,170 | -2.63(-2.57%) |
Sep 12, 2016 | 99.66 | 102.73 | 99.66 | 102.40 | 1,592,457 | +2.37(+2.37%) |
Sep 09, 2016 | 103.91 | 103.91 | 100.02 | 100.02 | 1,453,928 | -4.88(-4.65%) |
Sep 08, 2016 | 105.40 | 105.66 | 104.49 | 104.91 | 1,769,811 | -1.00(-0.94%) |
Sep 07, 2016 | 105.40 | 106.00 | 104.91 | 105.90 | 497,198 | +0.31(+0.29%) |
Sep 06, 2016 | 105.33 | 105.60 | 104.49 | 105.59 | 787,630 | +0.33(+0.32%) |
Sep 02, 2016 | 104.72 | 105.26 | 105.26 | 105.26 | 691,627 | +0.92(+0.88%) |
Sep 01, 2016 | 103.77 | 104.46 | 103.21 | 104.34 | 1,141,577 | +0.69(+0.66%) |
Aug 31, 2016 | 103.62 | 103.85 | 102.97 | 103.66 | 1,547,818 | -0.24(-0.23%) |
Aug 30, 2016 | 104.07 | 104.07 | 102.77 | 103.89 | 752,072 | -0.01(-0.01%) |
Aug 29, 2016 | 103.16 | 104.22 | 103.00 | 103.90 | 659,986 | +0.95(+0.93%) |
Aug 26, 2016 | 104.19 | 104.68 | 102.13 | 102.94 | 780,198 | -0.98(-0.94%) |
Aug 25, 2016 | 103.90 | 105.16 | 103.72 | 103.92 | 757,559 | +0.10(+0.10%) |
Aug 24, 2016 | 104.76 | 104.76 | 103.69 | 103.82 | 640,324 | -0.74(-0.71%) |
Aug 23, 2016 | 105.35 | 105.52 | 104.54 | 104.56 | 700,409 | -0.38(-0.37%) |
Aug 22, 2016 | 104.65 | 105.25 | 104.29 | 104.94 | 633,734 | +0.38(+0.37%) |
Aug 19, 2016 | 104.80 | 105.02 | 104.00 | 104.56 | 1,033,898 | -0.75(-0.72%) |
Aug 18, 2016 | 105.74 | 106.04 | 104.86 | 105.31 | 865,564 | -0.38(-0.36%) |
Aug 17, 2016 | 105.27 | 105.73 | 104.33 | 105.69 | 754,671 | +0.39(+0.37%) |
Aug 16, 2016 | 105.70 | 105.70 | 104.81 | 105.30 | 580,314 | -0.93(-0.88%) |
Aug 15, 2016 | 105.97 | 106.44 | 105.84 | 106.23 | 839,425 | +0.58(+0.55%) |
Aug 12, 2016 | 105.39 | 106.47 | 105.39 | 105.64 | 428,779 | +0.35(+0.33%) |
Aug 11, 2016 | 106.12 | 106.23 | 104.63 | 105.30 | 615,132 | -0.77(-0.73%) |
Aug 10, 2016 | 106.24 | 106.53 | 105.64 | 106.07 | 824,985 | -0.01(-0.01%) |
Aug 09, 2016 | 105.17 | 106.12 | 105.08 | 106.07 | 697,923 | +0.44(+0.42%) |
Aug 08, 2016 | 105.04 | 105.76 | 104.57 | 105.63 | 866,229 | +0.51(+0.49%) |
Aug 05, 2016 | 104.45 | 105.35 | 104.22 | 105.12 | 1,129,387 | +0.92(+0.88%) |
Aug 04, 2016 | 104.07 | 104.39 | 103.20 | 104.20 | 792,505 | +0.34(+0.33%) |
Aug 03, 2016 | 103.97 | 104.36 | 103.23 | 103.86 | 843,458 | -0.17(-0.16%) |
Aug 02, 2016 | 103.07 | 105.73 | 103.07 | 104.03 | 920,036 | -1.35(-1.28%) |
Aug 01, 2016 | 105.13 | 105.67 | 104.90 | 105.39 | 838,282 | +0.25(+0.24%) |
Jul 29, 2016 | 102.94 | 105.50 | 102.94 | 105.13 | 1,127,505 | +1.99(+1.93%) |
Jul 28, 2016 | 102.63 | 103.94 | 102.49 | 103.14 | 844,695 | +0.58(+0.57%) |
Jul 27, 2016 | 102.72 | 103.06 | 101.61 | 102.56 | 1,010,838 | -0.15(-0.14%) |
Jul 26, 2016 | 103.17 | 103.17 | 101.72 | 102.71 | 756,031 | -0.16(-0.16%) |
Jul 25, 2016 | 102.70 | 102.90 | 102.08 | 102.87 | 580,757 | +0.11(+0.11%) |
Jul 22, 2016 | 101.72 | 103.09 | 101.26 | 102.76 | 681,168 | +1.01(+0.99%) |
Jul 21, 2016 | 101.10 | 101.78 | 100.86 | 101.75 | 487,586 | +0.30(+0.30%) |
Jul 20, 2016 | 101.67 | 101.67 | 101.06 | 101.45 | 657,236 | -0.22(-0.22%) |
Jul 19, 2016 | 100.98 | 101.79 | 100.61 | 101.67 | 835,548 | +0.68(+0.67%) |
Jul 18, 2016 | 100.83 | 101.05 | 99.93 | 100.99 | 654,311 | +0.36(+0.35%) |
Jul 15, 2016 | 100.63 | 100.76 | 99.65 | 100.64 | 772,737 | +0.14(+0.14%) |
Jul 14, 2016 | 100.99 | 101.44 | 100.33 | 100.50 | 595,431 | -0.56(-0.55%) |
Jul 13, 2016 | 100.99 | 101.08 | 100.27 | 101.05 | 735,985 | +0.47(+0.47%) |
Jul 12, 2016 | 99.45 | 100.70 | 98.99 | 100.58 | 1,209,665 | +1.07(+1.07%) |
Jul 11, 2016 | 99.12 | 99.72 | 98.20 | 99.51 | 622,136 | +0.89(+0.91%) |
Jul 08, 2016 | 96.88 | 98.83 | 96.18 | 98.62 | 889,597 | +2.43(+2.53%) |
Jul 07, 2016 | 97.12 | 97.12 | 95.78 | 96.18 | 1,086,159 | -1.07(-1.10%) |
Jul 06, 2016 | 98.43 | 98.73 | 97.20 | 97.26 | 1,309,550 | -1.47(-1.49%) |
Jul 05, 2016 | 97.57 | 98.84 | 97.48 | 98.73 | 1,194,081 | +1.07(+1.09%) |