Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.95 | 103.70 | 102.65 | 103.40 | 1,526,331 | +0.66(+0.64%) |
Sep 29, 2016 | 103.18 | 103.81 | 102.39 | 102.74 | 949,735 | -0.82(-0.79%) |
Sep 28, 2016 | 103.42 | 103.68 | 102.82 | 103.56 | 1,201,049 | +0.07(+0.06%) |
Sep 27, 2016 | 102.36 | 103.80 | 102.06 | 103.49 | 1,087,153 | +1.06(+1.04%) |
Sep 26, 2016 | 102.63 | 102.91 | 102.06 | 102.43 | 1,317,533 | -0.86(-0.84%) |
Sep 23, 2016 | 103.55 | 103.89 | 102.70 | 103.30 | 1,344,895 | -0.81(-0.78%) |
Sep 22, 2016 | 104.46 | 104.79 | 103.95 | 104.11 | 1,335,870 | -0.02(-0.02%) |
Sep 21, 2016 | 102.94 | 104.33 | 102.36 | 104.12 | 1,439,332 | +1.70(+1.66%) |
Sep 20, 2016 | 103.16 | 103.25 | 102.15 | 102.42 | 1,157,299 | -0.01(-0.01%) |
Sep 19, 2016 | 102.85 | 103.36 | 102.40 | 102.43 | 1,325,439 | -0.02(-0.02%) |
Sep 16, 2016 | 102.85 | 102.90 | 101.66 | 102.45 | 3,525,901 | -0.71(-0.69%) |
Sep 15, 2016 | 101.64 | 103.36 | 101.17 | 103.17 | 1,634,243 | +1.55(+1.53%) |
Sep 14, 2016 | 100.54 | 101.69 | 100.31 | 101.61 | 2,091,496 | +1.33(+1.32%) |
Sep 13, 2016 | 100.65 | 101.72 | 99.95 | 100.29 | 2,245,233 | -2.67(-2.59%) |
Sep 12, 2016 | 102.38 | 103.32 | 101.82 | 102.96 | 1,555,612 | +0.27(+0.27%) |
Sep 09, 2016 | 103.32 | 103.82 | 102.68 | 102.69 | 1,814,885 | -1.61(-1.54%) |
Sep 08, 2016 | 104.75 | 105.25 | 104.17 | 104.29 | 1,281,223 | -0.95(-0.90%) |
Sep 07, 2016 | 104.75 | 105.24 | 104.26 | 105.24 | 1,623,647 | +0.56(+0.54%) |
Sep 06, 2016 | 105.17 | 105.33 | 103.77 | 104.68 | 2,224,692 | -0.66(-0.62%) |
Sep 02, 2016 | 106.13 | 105.34 | 105.34 | 105.34 | 1,050,729 | -0.25(-0.24%) |
Sep 01, 2016 | 104.59 | 105.60 | 104.19 | 105.59 | 1,425,556 | +0.84(+0.80%) |
Aug 31, 2016 | 104.43 | 104.86 | 103.99 | 104.75 | 1,504,296 | +0.28(+0.27%) |
Aug 30, 2016 | 104.06 | 104.48 | 103.49 | 104.47 | 1,599,468 | +0.37(+0.35%) |
Aug 29, 2016 | 103.78 | 104.46 | 103.78 | 104.11 | 1,385,148 | +0.41(+0.40%) |
Aug 26, 2016 | 103.18 | 104.37 | 103.08 | 103.69 | 1,124,006 | +0.30(+0.29%) |
Aug 25, 2016 | 103.34 | 104.20 | 102.99 | 103.39 | 1,653,217 | +0.14(+0.14%) |
Aug 24, 2016 | 101.87 | 103.70 | 101.51 | 103.25 | 4,703,443 | -3.75(-3.50%) |
Aug 23, 2016 | 106.45 | 107.15 | 105.74 | 107.00 | 1,631,137 | +1.22(+1.16%) |
Aug 22, 2016 | 105.97 | 106.59 | 105.57 | 105.78 | 835,417 | -0.24(-0.23%) |
Aug 19, 2016 | 105.83 | 106.39 | 105.42 | 106.02 | 983,577 | +0.24(+0.23%) |
Aug 18, 2016 | 105.76 | 106.36 | 105.26 | 105.78 | 994,020 | -0.19(-0.18%) |
Aug 17, 2016 | 106.01 | 106.21 | 105.28 | 105.97 | 1,222,678 | +0.25(+0.24%) |
Aug 16, 2016 | 106.24 | 106.24 | 105.66 | 105.71 | 1,106,855 | -0.80(-0.75%) |
Aug 15, 2016 | 105.77 | 107.21 | 105.17 | 106.51 | 1,283,056 | +1.16(+1.10%) |
Aug 12, 2016 | 105.81 | 106.14 | 105.13 | 105.36 | 909,497 | -1.00(-0.94%) |
Aug 11, 2016 | 106.13 | 106.75 | 105.73 | 106.35 | 897,067 | +0.27(+0.26%) |
Aug 10, 2016 | 105.39 | 106.23 | 105.36 | 106.08 | 1,366,076 | +0.69(+0.65%) |
Aug 09, 2016 | 105.31 | 105.98 | 105.10 | 105.39 | 1,150,686 | +0.10(+0.10%) |
Aug 08, 2016 | 105.10 | 105.68 | 104.79 | 105.29 | 1,517,398 | +0.50(+0.48%) |
Aug 05, 2016 | 103.44 | 105.19 | 103.44 | 104.79 | 958,272 | +1.50(+1.45%) |
Aug 04, 2016 | 103.55 | 103.97 | 103.12 | 103.30 | 805,648 | +0.07(+0.06%) |
Aug 03, 2016 | 102.35 | 103.25 | 102.31 | 103.23 | 1,361,855 | +0.57(+0.56%) |
Aug 02, 2016 | 103.88 | 103.97 | 102.17 | 102.66 | 1,933,590 | -1.45(-1.39%) |
Aug 01, 2016 | 104.73 | 105.06 | 103.39 | 104.11 | 3,623,252 | -0.22(-0.21%) |
Jul 29, 2016 | 105.48 | 105.48 | 103.76 | 104.32 | 3,258,255 | -0.99(-0.94%) |
Jul 28, 2016 | 105.88 | 106.21 | 104.73 | 105.31 | 2,536,257 | -0.47(-0.44%) |
Jul 27, 2016 | 106.77 | 106.77 | 105.28 | 105.78 | 1,841,736 | -1.02(-0.95%) |
Jul 26, 2016 | 107.27 | 107.73 | 106.40 | 106.79 | 832,896 | -0.31(-0.29%) |
Jul 25, 2016 | 107.12 | 107.19 | 106.64 | 107.10 | 603,398 | -0.10(-0.10%) |
Jul 22, 2016 | 106.77 | 107.47 | 106.20 | 107.21 | 763,595 | +0.82(+0.77%) |
Jul 21, 2016 | 107.60 | 107.61 | 105.94 | 106.39 | 1,022,875 | -1.50(-1.39%) |
Jul 20, 2016 | 106.00 | 108.36 | 105.95 | 107.89 | 1,654,531 | +0.01(+0.01%) |
Jul 19, 2016 | 108.16 | 108.55 | 107.68 | 107.88 | 920,901 | -0.44(-0.41%) |
Jul 18, 2016 | 107.99 | 108.80 | 107.67 | 108.33 | 784,519 | +0.25(+0.24%) |
Jul 15, 2016 | 109.58 | 109.58 | 107.58 | 108.07 | 2,296,349 | -1.33(-1.21%) |
Jul 14, 2016 | 109.52 | 109.85 | 108.69 | 109.40 | 938,074 | +0.44(+0.41%) |
Jul 13, 2016 | 109.93 | 109.94 | 108.95 | 108.95 | 1,028,976 | -0.39(-0.36%) |
Jul 12, 2016 | 109.45 | 109.71 | 108.56 | 109.35 | 1,277,484 | +0.67(+0.61%) |
Jul 11, 2016 | 109.08 | 109.41 | 108.42 | 108.68 | 1,634,049 | +0.14(+0.13%) |
Jul 08, 2016 | 108.09 | 108.73 | 107.39 | 108.54 | 1,603,831 | +1.44(+1.34%) |
Jul 07, 2016 | 106.11 | 107.11 | 105.81 | 107.10 | 1,146,161 | +1.42(+1.34%) |
Jul 05, 2016 | 104.53 | 105.95 | 104.28 | 105.69 | 1,683,505 | +0.78(+0.74%) |