Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 116.93 | 118.02 | 116.77 | 117.37 | 1,589,675 | +1.43(+1.23%) |
Sep 29, 2016 | 118.28 | 118.37 | 115.44 | 115.94 | 1,142,570 | -2.36(-1.99%) |
Sep 28, 2016 | 117.79 | 118.46 | 116.56 | 118.30 | 1,100,365 | +0.65(+0.55%) |
Sep 27, 2016 | 115.59 | 118.14 | 115.02 | 117.65 | 1,076,725 | +1.79(+1.54%) |
Sep 26, 2016 | 115.05 | 116.78 | 114.74 | 115.86 | 1,073,369 | -0.05(-0.04%) |
Sep 23, 2016 | 117.21 | 117.61 | 115.91 | 115.91 | 1,000,520 | -1.72(-1.46%) |
Sep 22, 2016 | 118.61 | 119.08 | 117.37 | 117.62 | 1,245,500 | -0.68(-0.57%) |
Sep 21, 2016 | 116.57 | 118.47 | 116.32 | 118.30 | 1,039,897 | +2.58(+2.23%) |
Sep 20, 2016 | 116.43 | 116.81 | 115.67 | 115.72 | 945,866 | +0.09(+0.08%) |
Sep 19, 2016 | 114.73 | 116.57 | 114.73 | 115.63 | 1,025,163 | +1.31(+1.14%) |
Sep 16, 2016 | 114.54 | 114.89 | 113.39 | 114.32 | 1,235,026 | -0.78(-0.68%) |
Sep 15, 2016 | 112.57 | 115.68 | 112.57 | 115.10 | 954,603 | +2.40(+2.13%) |
Sep 14, 2016 | 113.11 | 113.98 | 112.31 | 112.70 | 816,917 | -0.56(-0.49%) |
Sep 13, 2016 | 114.14 | 114.49 | 112.69 | 113.25 | 1,008,403 | -1.97(-1.71%) |
Sep 12, 2016 | 112.48 | 115.41 | 112.17 | 115.22 | 1,050,584 | +1.87(+1.65%) |
Sep 09, 2016 | 115.88 | 116.42 | 113.34 | 113.34 | 1,080,841 | -3.25(-2.79%) |
Sep 08, 2016 | 116.41 | 117.33 | 116.35 | 116.60 | 835,606 | +0.04(+0.03%) |
Sep 07, 2016 | 116.51 | 116.76 | 115.86 | 116.56 | 854,496 | -0.09(-0.08%) |
Sep 06, 2016 | 116.50 | 116.85 | 115.66 | 116.66 | 1,101,651 | +0.33(+0.29%) |
Sep 02, 2016 | 115.52 | 116.32 | 116.32 | 116.32 | 762,142 | +1.38(+1.20%) |
Sep 01, 2016 | 114.55 | 115.38 | 113.74 | 114.94 | 875,050 | +0.37(+0.32%) |
Aug 31, 2016 | 113.94 | 115.51 | 113.50 | 114.57 | 1,427,896 | +0.53(+0.46%) |
Aug 30, 2016 | 113.79 | 114.04 | 113.24 | 114.04 | 846,567 | +0.34(+0.30%) |
Aug 29, 2016 | 112.94 | 113.93 | 112.77 | 113.70 | 1,165,306 | +0.96(+0.85%) |
Aug 26, 2016 | 112.76 | 113.65 | 112.20 | 112.74 | 1,365,208 | +0.45(+0.40%) |
Aug 25, 2016 | 111.84 | 112.55 | 111.84 | 112.30 | 526,487 | +0.14(+0.12%) |
Aug 24, 2016 | 112.12 | 112.93 | 111.88 | 112.16 | 752,187 | +0.03(+0.02%) |
Aug 23, 2016 | 111.88 | 112.78 | 111.56 | 112.13 | 884,519 | +0.90(+0.81%) |
Aug 22, 2016 | 111.22 | 111.54 | 110.80 | 111.23 | 410,570 | +0.00(+0.00%) |
Aug 19, 2016 | 110.58 | 111.65 | 110.03 | 111.23 | 846,344 | +0.25(+0.22%) |
Aug 18, 2016 | 111.23 | 111.25 | 110.06 | 110.98 | 735,901 | -0.06(-0.06%) |
Aug 17, 2016 | 111.14 | 111.37 | 110.11 | 111.05 | 895,575 | +0.42(+0.38%) |
Aug 16, 2016 | 111.07 | 111.19 | 110.58 | 110.62 | 729,517 | -0.57(-0.52%) |
Aug 15, 2016 | 111.29 | 111.51 | 110.23 | 111.20 | 933,742 | +0.32(+0.29%) |
Aug 12, 2016 | 111.14 | 111.72 | 110.66 | 110.87 | 584,453 | -0.46(-0.41%) |
Aug 11, 2016 | 111.07 | 111.59 | 110.78 | 111.33 | 802,310 | +0.54(+0.48%) |
Aug 10, 2016 | 111.53 | 111.86 | 110.35 | 110.80 | 649,601 | -0.69(-0.62%) |
Aug 09, 2016 | 111.36 | 111.83 | 111.09 | 111.49 | 629,422 | +0.39(+0.35%) |
Aug 08, 2016 | 111.69 | 111.88 | 110.88 | 111.10 | 732,266 | -0.68(-0.61%) |
Aug 05, 2016 | 111.70 | 112.31 | 111.33 | 111.79 | 982,105 | +1.18(+1.07%) |
Aug 04, 2016 | 111.00 | 111.70 | 110.46 | 110.61 | 469,995 | -0.82(-0.74%) |
Aug 03, 2016 | 110.97 | 111.43 | 110.49 | 111.43 | 816,851 | +0.37(+0.33%) |
Aug 02, 2016 | 111.85 | 111.93 | 110.17 | 111.06 | 1,115,002 | -1.03(-0.92%) |
Aug 01, 2016 | 113.00 | 113.50 | 111.70 | 112.08 | 786,658 | -0.91(-0.80%) |
Jul 29, 2016 | 112.22 | 113.46 | 112.20 | 112.99 | 1,412,123 | +0.74(+0.66%) |
Jul 28, 2016 | 109.11 | 113.02 | 108.65 | 112.25 | 1,754,930 | +3.68(+3.39%) |
Jul 27, 2016 | 109.23 | 109.23 | 107.75 | 108.57 | 912,650 | -0.12(-0.11%) |
Jul 26, 2016 | 107.81 | 108.75 | 107.44 | 108.69 | 850,797 | +0.36(+0.33%) |
Jul 25, 2016 | 108.42 | 108.67 | 107.59 | 108.33 | 648,549 | -0.14(-0.13%) |
Jul 22, 2016 | 108.11 | 108.50 | 104.54 | 108.47 | 761,405 | +0.44(+0.41%) |
Jul 21, 2016 | 108.04 | 108.71 | 107.54 | 108.03 | 967,840 | -0.26(-0.24%) |
Jul 20, 2016 | 108.55 | 108.81 | 107.96 | 108.28 | 947,366 | +0.49(+0.45%) |
Jul 19, 2016 | 107.38 | 107.87 | 106.87 | 107.79 | 885,322 | -0.26(-0.24%) |
Jul 18, 2016 | 107.26 | 108.14 | 107.26 | 108.05 | 804,273 | +1.13(+1.05%) |
Jul 15, 2016 | 107.07 | 107.50 | 106.22 | 106.92 | 1,585,999 | +0.41(+0.38%) |
Jul 14, 2016 | 106.33 | 106.69 | 105.45 | 106.52 | 894,509 | +1.24(+1.18%) |
Jul 13, 2016 | 105.12 | 105.33 | 103.76 | 105.28 | 845,452 | +0.81(+0.78%) |
Jul 12, 2016 | 103.08 | 104.75 | 102.59 | 104.47 | 1,349,639 | +2.52(+2.47%) |
Jul 11, 2016 | 101.38 | 102.55 | 101.16 | 101.95 | 1,228,304 | +1.28(+1.28%) |
Jul 08, 2016 | 100.74 | 99.22 | 99.22 | 100.67 | 1,320,528 | +1.44(+1.45%) |
Jul 07, 2016 | 98.64 | 99.82 | 97.66 | 99.22 | 891,610 | +0.49(+0.50%) |
Jul 06, 2016 | 97.23 | 98.83 | 96.86 | 98.73 | 1,250,102 | +0.56(+0.57%) |
Jul 05, 2016 | 99.04 | 99.72 | 97.40 | 98.17 | 1,037,057 | -1.56(-1.57%) |