Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 105.48 | 106.61 | 105.28 | 106.14 | 6,792,183 | +0.62(+0.59%) |
Sep 29, 2016 | 106.00 | 107.84 | 105.51 | 105.53 | 7,253,713 | -0.28(-0.26%) |
Sep 28, 2016 | 104.93 | 106.02 | 104.81 | 105.81 | 6,957,792 | +1.20(+1.14%) |
Sep 27, 2016 | 103.77 | 104.75 | 103.41 | 104.61 | 5,364,562 | +1.13(+1.09%) |
Sep 26, 2016 | 104.84 | 104.95 | 103.40 | 103.48 | 6,471,293 | -1.93(-1.83%) |
Sep 23, 2016 | 106.10 | 106.57 | 105.41 | 105.41 | 5,412,606 | -0.79(-0.75%) |
Sep 22, 2016 | 106.26 | 106.94 | 106.18 | 106.20 | 4,970,069 | +0.53(+0.50%) |
Sep 21, 2016 | 105.19 | 106.07 | 104.39 | 105.67 | 6,506,617 | +1.06(+1.01%) |
Sep 20, 2016 | 104.64 | 105.03 | 104.21 | 104.62 | 4,396,745 | +0.44(+0.43%) |
Sep 19, 2016 | 104.50 | 105.06 | 104.07 | 104.17 | 5,425,488 | +0.15(+0.14%) |
Sep 16, 2016 | 104.78 | 104.78 | 103.69 | 104.02 | 8,414,845 | -0.70(-0.67%) |
Sep 15, 2016 | 103.91 | 105.28 | 103.69 | 104.73 | 6,195,450 | +0.58(+0.55%) |
Sep 14, 2016 | 103.61 | 104.71 | 103.58 | 104.15 | 5,229,790 | +0.44(+0.43%) |
Sep 13, 2016 | 105.37 | 105.58 | 103.46 | 103.70 | 7,729,981 | -2.37(-2.23%) |
Sep 12, 2016 | 104.35 | 106.29 | 103.93 | 106.07 | 9,556,120 | +0.70(+0.67%) |
Sep 09, 2016 | 107.76 | 107.97 | 105.36 | 105.37 | 7,655,753 | -2.90(-2.68%) |
Sep 08, 2016 | 108.51 | 109.66 | 108.16 | 108.27 | 6,085,345 | -1.26(-1.15%) |
Sep 07, 2016 | 109.95 | 110.42 | 109.02 | 109.53 | 5,668,824 | -1.08(-0.98%) |
Sep 06, 2016 | 111.33 | 111.95 | 110.44 | 110.61 | 5,116,146 | -0.87(-0.78%) |
Sep 02, 2016 | 111.17 | 111.48 | 111.48 | 111.48 | 4,125,008 | +0.76(+0.69%) |
Sep 01, 2016 | 110.93 | 111.41 | 110.25 | 110.72 | 4,669,501 | +0.09(+0.08%) |
Aug 31, 2016 | 110.44 | 111.09 | 110.20 | 110.63 | 5,637,955 | +0.02(+0.02%) |
Aug 30, 2016 | 111.19 | 111.40 | 110.23 | 110.61 | 4,170,860 | -0.37(-0.33%) |
Aug 29, 2016 | 110.67 | 111.04 | 110.44 | 110.99 | 3,932,908 | +0.72(+0.65%) |
Aug 26, 2016 | 111.14 | 111.76 | 109.90 | 110.26 | 5,109,786 | -0.88(-0.79%) |
Aug 25, 2016 | 110.57 | 111.74 | 110.27 | 111.14 | 3,861,402 | +0.30(+0.27%) |
Aug 24, 2016 | 111.42 | 111.81 | 110.63 | 110.84 | 5,011,816 | -0.95(-0.85%) |
Aug 23, 2016 | 111.55 | 112.06 | 111.55 | 111.79 | 3,606,824 | +0.72(+0.65%) |
Aug 22, 2016 | 111.28 | 111.49 | 110.81 | 111.07 | 3,354,028 | -0.10(-0.09%) |
Aug 19, 2016 | 110.31 | 111.41 | 110.23 | 111.17 | 4,824,163 | +0.54(+0.49%) |
Aug 18, 2016 | 111.64 | 111.73 | 110.33 | 110.62 | 5,399,017 | -1.11(-0.99%) |
Aug 17, 2016 | 111.20 | 112.00 | 110.58 | 111.73 | 6,363,345 | -0.07(-0.06%) |
Aug 16, 2016 | 112.96 | 113.78 | 111.33 | 111.80 | 8,877,531 | -0.68(-0.61%) |
Aug 15, 2016 | 112.47 | 113.23 | 112.37 | 112.48 | 7,703,132 | +0.40(+0.36%) |
Aug 12, 2016 | 111.61 | 112.75 | 111.31 | 112.08 | 4,983,800 | -0.39(-0.34%) |
Aug 11, 2016 | 111.86 | 112.84 | 110.94 | 112.46 | 5,097,335 | +1.18(+1.06%) |
Aug 10, 2016 | 111.86 | 112.34 | 110.84 | 111.28 | 4,189,287 | -0.42(-0.37%) |
Aug 09, 2016 | 111.83 | 112.50 | 111.07 | 111.70 | 3,875,447 | -0.08(-0.07%) |
Aug 08, 2016 | 112.36 | 112.76 | 111.74 | 111.78 | 3,878,281 | -0.58(-0.51%) |
Aug 05, 2016 | 112.43 | 113.04 | 112.10 | 112.36 | 3,682,537 | +0.71(+0.63%) |
Aug 04, 2016 | 111.44 | 112.59 | 111.17 | 111.65 | 4,633,955 | -0.83(-0.74%) |
Aug 03, 2016 | 112.54 | 112.61 | 111.36 | 112.48 | 4,438,650 | -0.13(-0.12%) |
Aug 02, 2016 | 114.00 | 114.07 | 112.28 | 112.61 | 4,749,978 | -1.27(-1.12%) |
Aug 01, 2016 | 113.30 | 114.02 | 113.13 | 113.88 | 3,847,725 | +0.44(+0.38%) |
Jul 29, 2016 | 112.81 | 113.84 | 112.79 | 113.45 | 4,462,955 | +0.23(+0.20%) |
Jul 28, 2016 | 111.77 | 113.35 | 111.70 | 113.22 | 3,935,799 | +1.35(+1.21%) |
Jul 27, 2016 | 112.44 | 113.00 | 111.58 | 111.86 | 3,693,058 | -0.36(-0.32%) |
Jul 26, 2016 | 112.02 | 112.85 | 111.66 | 112.23 | 3,138,464 | +0.21(+0.18%) |
Jul 25, 2016 | 112.06 | 112.31 | 111.73 | 112.02 | 4,084,933 | -0.02(-0.02%) |
Jul 22, 2016 | 111.95 | 112.14 | 111.58 | 112.04 | 3,201,362 | +0.37(+0.33%) |
Jul 21, 2016 | 112.23 | 112.55 | 111.17 | 111.67 | 6,062,327 | -1.10(-0.97%) |
Jul 20, 2016 | 112.76 | 112.78 | 112.24 | 112.77 | 3,767,698 | +0.35(+0.31%) |
Jul 19, 2016 | 111.67 | 112.47 | 111.25 | 112.41 | 4,668,814 | +0.53(+0.47%) |
Jul 18, 2016 | 111.17 | 112.00 | 110.63 | 111.89 | 4,545,625 | +1.28(+1.16%) |
Jul 15, 2016 | 110.89 | 111.27 | 110.50 | 110.61 | 6,486,166 | +0.20(+0.18%) |
Jul 14, 2016 | 110.30 | 110.62 | 109.83 | 110.41 | 3,804,995 | +0.80(+0.73%) |
Jul 13, 2016 | 110.66 | 110.95 | 109.23 | 109.61 | 5,161,055 | -1.05(-0.95%) |
Jul 12, 2016 | 110.99 | 111.60 | 110.22 | 110.66 | 4,405,782 | -0.25(-0.23%) |
Jul 11, 2016 | 110.65 | 111.51 | 110.34 | 110.91 | 5,577,160 | +0.66(+0.60%) |
Jul 08, 2016 | 108.60 | 110.26 | 107.64 | 110.25 | 5,856,518 | +2.61(+2.42%) |
Jul 07, 2016 | 107.71 | 108.47 | 107.15 | 107.64 | 4,841,434 | -0.34(-0.31%) |
Jul 06, 2016 | 106.03 | 108.01 | 105.89 | 107.97 | 6,009,972 | +1.82(+1.72%) |
Jul 05, 2016 | 106.36 | 107.08 | 105.46 | 106.15 | 4,991,735 | -0.22(-0.21%) |