Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.16 | 104.04 | 102.89 | 103.65 | 1,068,861 | +1.05(+1.03%) |
Sep 29, 2016 | 103.82 | 104.22 | 102.53 | 102.60 | 1,422,774 | -1.50(-1.44%) |
Sep 28, 2016 | 103.33 | 104.17 | 103.04 | 104.10 | 1,170,456 | +1.06(+1.03%) |
Sep 27, 2016 | 101.66 | 103.06 | 101.17 | 103.04 | 1,109,068 | +1.14(+1.12%) |
Sep 26, 2016 | 101.63 | 102.41 | 101.25 | 101.90 | 752,886 | -0.02(-0.02%) |
Sep 23, 2016 | 103.22 | 103.37 | 101.81 | 101.92 | 1,294,706 | -1.92(-1.85%) |
Sep 22, 2016 | 104.03 | 104.83 | 103.48 | 103.84 | 905,278 | +0.58(+0.56%) |
Sep 21, 2016 | 103.03 | 103.49 | 102.09 | 103.26 | 1,041,482 | +0.46(+0.45%) |
Sep 20, 2016 | 102.53 | 103.44 | 102.32 | 102.79 | 1,372,828 | +0.59(+0.58%) |
Sep 19, 2016 | 101.58 | 102.45 | 101.41 | 102.20 | 1,419,841 | +0.96(+0.95%) |
Sep 16, 2016 | 101.56 | 101.91 | 101.04 | 101.24 | 1,444,591 | -1.06(-1.04%) |
Sep 15, 2016 | 101.04 | 102.52 | 101.04 | 102.30 | 941,525 | +1.16(+1.15%) |
Sep 14, 2016 | 100.84 | 101.38 | 100.76 | 101.14 | 1,289,068 | +0.29(+0.28%) |
Sep 13, 2016 | 101.22 | 101.86 | 100.79 | 100.85 | 1,532,715 | -1.24(-1.21%) |
Sep 12, 2016 | 100.32 | 102.44 | 100.09 | 102.09 | 1,344,737 | +1.20(+1.19%) |
Sep 09, 2016 | 102.27 | 102.52 | 100.82 | 100.90 | 1,252,026 | -2.23(-2.17%) |
Sep 08, 2016 | 103.26 | 103.57 | 103.01 | 103.13 | 750,547 | -0.26(-0.25%) |
Sep 07, 2016 | 103.54 | 103.85 | 102.96 | 103.39 | 858,402 | -0.17(-0.16%) |
Sep 06, 2016 | 104.43 | 104.60 | 103.26 | 103.56 | 833,838 | -0.79(-0.76%) |
Sep 02, 2016 | 104.64 | 104.35 | 104.35 | 104.35 | 471,383 | +0.20(+0.19%) |
Sep 01, 2016 | 104.21 | 104.57 | 103.50 | 104.15 | 824,401 | -0.15(-0.15%) |
Aug 31, 2016 | 104.41 | 104.60 | 103.92 | 104.30 | 1,669,471 | -0.11(-0.11%) |
Aug 30, 2016 | 103.86 | 104.64 | 103.70 | 104.41 | 1,422,746 | +0.71(+0.69%) |
Aug 29, 2016 | 102.96 | 103.78 | 102.96 | 103.70 | 1,361,097 | +0.72(+0.70%) |
Aug 26, 2016 | 102.67 | 104.12 | 102.41 | 102.98 | 1,593,836 | +0.80(+0.79%) |
Aug 25, 2016 | 101.95 | 102.35 | 101.52 | 102.17 | 582,844 | +0.16(+0.16%) |
Aug 24, 2016 | 102.57 | 102.57 | 101.85 | 102.01 | 529,220 | -0.66(-0.65%) |
Aug 23, 2016 | 102.27 | 102.92 | 102.07 | 102.67 | 648,514 | +0.60(+0.58%) |
Aug 22, 2016 | 102.01 | 102.48 | 101.47 | 102.08 | 778,567 | -0.37(-0.36%) |
Aug 19, 2016 | 102.14 | 102.56 | 101.91 | 102.45 | 932,431 | -0.08(-0.07%) |
Aug 18, 2016 | 102.52 | 102.72 | 102.33 | 102.52 | 634,773 | -0.11(-0.11%) |
Aug 17, 2016 | 102.49 | 102.72 | 101.62 | 102.63 | 978,145 | +0.35(+0.34%) |
Aug 16, 2016 | 103.19 | 103.48 | 102.28 | 102.28 | 886,301 | -1.33(-1.28%) |
Aug 15, 2016 | 103.39 | 104.03 | 103.30 | 103.61 | 723,964 | +0.24(+0.24%) |
Aug 12, 2016 | 103.50 | 103.54 | 103.03 | 103.36 | 655,565 | -0.22(-0.21%) |
Aug 11, 2016 | 103.68 | 103.90 | 103.30 | 103.58 | 1,245,403 | +0.34(+0.33%) |
Aug 10, 2016 | 103.93 | 103.93 | 103.05 | 103.24 | 699,709 | -0.36(-0.35%) |
Aug 09, 2016 | 103.40 | 103.99 | 103.29 | 103.60 | 858,818 | +0.00(+0.00%) |
Aug 08, 2016 | 103.57 | 103.79 | 103.20 | 103.60 | 1,019,263 | +0.03(+0.03%) |
Aug 05, 2016 | 103.03 | 103.61 | 102.80 | 103.56 | 1,030,024 | +0.80(+0.78%) |
Aug 04, 2016 | 102.31 | 103.12 | 102.11 | 102.77 | 905,096 | +0.59(+0.58%) |
Aug 03, 2016 | 102.52 | 102.68 | 101.56 | 102.17 | 766,455 | +0.12(+0.12%) |
Aug 02, 2016 | 102.43 | 102.43 | 101.47 | 102.05 | 1,062,055 | -0.36(-0.35%) |
Aug 01, 2016 | 102.20 | 102.52 | 101.55 | 102.41 | 953,191 | +0.32(+0.31%) |
Jul 29, 2016 | 102.18 | 102.51 | 101.63 | 102.09 | 1,180,975 | -0.39(-0.39%) |
Jul 28, 2016 | 102.52 | 102.71 | 101.62 | 102.49 | 752,512 | -0.16(-0.15%) |
Jul 27, 2016 | 102.82 | 103.44 | 102.09 | 102.65 | 1,352,076 | -0.05(-0.05%) |
Jul 26, 2016 | 101.84 | 102.81 | 101.09 | 102.70 | 1,482,339 | +0.78(+0.77%) |
Jul 25, 2016 | 101.17 | 102.12 | 100.28 | 101.92 | 1,539,847 | +0.84(+0.83%) |
Jul 22, 2016 | 100.17 | 101.59 | 99.13 | 101.08 | 2,653,597 | +4.63(+4.80%) |
Jul 21, 2016 | 97.81 | 98.05 | 95.97 | 96.45 | 2,073,463 | -1.69(-1.73%) |
Jul 20, 2016 | 98.01 | 98.39 | 97.62 | 98.14 | 820,557 | +0.34(+0.34%) |
Jul 19, 2016 | 97.46 | 98.15 | 97.30 | 97.81 | 900,456 | -0.62(-0.63%) |
Jul 18, 2016 | 98.19 | 98.62 | 97.94 | 98.43 | 566,913 | -0.01(-0.01%) |
Jul 15, 2016 | 98.82 | 98.95 | 98.17 | 98.44 | 798,976 | -0.10(-0.10%) |
Jul 14, 2016 | 99.04 | 99.39 | 98.44 | 98.54 | 698,411 | +0.18(+0.19%) |
Jul 13, 2016 | 98.34 | 98.66 | 97.84 | 98.35 | 567,937 | +0.34(+0.34%) |
Jul 12, 2016 | 97.80 | 98.49 | 97.25 | 98.02 | 843,315 | +0.82(+0.85%) |
Jul 11, 2016 | 96.98 | 97.50 | 96.78 | 97.20 | 725,167 | +0.75(+0.77%) |
Jul 08, 2016 | 95.61 | 96.78 | 94.77 | 96.45 | 1,247,714 | +1.68(+1.77%) |
Jul 07, 2016 | 93.87 | 95.06 | 93.87 | 94.77 | 944,709 | +0.73(+0.78%) |
Jul 06, 2016 | 92.86 | 94.10 | 92.65 | 94.04 | 1,066,054 | +0.59(+0.63%) |
Jul 05, 2016 | 93.69 | 94.35 | 92.68 | 93.45 | 992,266 | -0.77(-0.82%) |