Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 99.76 | 99.98 | 98.95 | 99.47 | 1,454,663 | -0.25(-0.25%) |
Sep 29, 2016 | 99.95 | 100.56 | 99.45 | 99.72 | 897,257 | -0.51(-0.51%) |
Sep 28, 2016 | 100.73 | 100.73 | 99.28 | 100.23 | 1,034,325 | -0.38(-0.38%) |
Sep 27, 2016 | 99.81 | 100.76 | 99.30 | 100.61 | 893,817 | +0.36(+0.36%) |
Sep 26, 2016 | 100.59 | 100.95 | 100.04 | 100.25 | 816,153 | -0.94(-0.93%) |
Sep 23, 2016 | 102.28 | 102.68 | 101.14 | 101.19 | 706,402 | -1.14(-1.11%) |
Sep 22, 2016 | 101.90 | 102.75 | 101.84 | 102.33 | 1,047,613 | +0.83(+0.82%) |
Sep 21, 2016 | 99.88 | 101.67 | 99.64 | 101.50 | 1,317,284 | +2.16(+2.17%) |
Sep 20, 2016 | 99.98 | 100.03 | 99.32 | 99.34 | 789,749 | +0.04(+0.04%) |
Sep 19, 2016 | 99.32 | 100.15 | 99.01 | 99.30 | 706,658 | +0.09(+0.09%) |
Sep 16, 2016 | 100.15 | 100.15 | 98.66 | 99.21 | 1,996,595 | -0.72(-0.72%) |
Sep 15, 2016 | 98.16 | 100.58 | 97.73 | 99.93 | 1,786,323 | +1.55(+1.58%) |
Sep 14, 2016 | 99.28 | 100.38 | 98.20 | 98.38 | 1,345,068 | -0.95(-0.96%) |
Sep 13, 2016 | 100.58 | 100.60 | 99.15 | 99.33 | 1,232,684 | -1.83(-1.81%) |
Sep 12, 2016 | 100.02 | 101.33 | 99.82 | 101.16 | 1,064,040 | +0.88(+0.88%) |
Sep 09, 2016 | 101.68 | 101.94 | 100.25 | 100.28 | 1,053,247 | -1.99(-1.95%) |
Sep 08, 2016 | 102.78 | 103.07 | 102.14 | 102.27 | 788,499 | -0.86(-0.83%) |
Sep 07, 2016 | 103.76 | 103.76 | 102.88 | 103.13 | 635,637 | -0.57(-0.55%) |
Sep 06, 2016 | 104.29 | 104.29 | 103.26 | 103.70 | 687,204 | -0.64(-0.61%) |
Sep 02, 2016 | 104.48 | 104.34 | 104.34 | 104.34 | 717,200 | +0.54(+0.52%) |
Sep 01, 2016 | 103.09 | 104.00 | 102.73 | 103.80 | 718,174 | +0.75(+0.73%) |
Aug 31, 2016 | 102.96 | 103.30 | 102.69 | 103.05 | 730,213 | +0.11(+0.11%) |
Aug 30, 2016 | 103.17 | 103.61 | 102.57 | 102.94 | 520,476 | -0.34(-0.33%) |
Aug 29, 2016 | 103.45 | 104.00 | 103.19 | 103.28 | 589,322 | -0.19(-0.18%) |
Aug 26, 2016 | 103.32 | 104.68 | 102.97 | 103.47 | 803,598 | +0.45(+0.44%) |
Aug 25, 2016 | 102.80 | 103.75 | 102.60 | 103.02 | 542,090 | +0.30(+0.29%) |
Aug 24, 2016 | 103.81 | 104.24 | 102.66 | 102.72 | 1,030,408 | -1.40(-1.34%) |
Aug 23, 2016 | 103.00 | 104.46 | 102.94 | 104.12 | 1,322,306 | +1.28(+1.24%) |
Aug 22, 2016 | 102.36 | 102.92 | 102.14 | 102.84 | 555,192 | +0.30(+0.29%) |
Aug 19, 2016 | 102.19 | 102.69 | 101.86 | 102.54 | 811,136 | +0.03(+0.03%) |
Aug 18, 2016 | 102.51 | 103.08 | 102.03 | 102.51 | 684,309 | -0.27(-0.26%) |
Aug 17, 2016 | 101.79 | 102.82 | 101.00 | 102.78 | 1,322,587 | +1.24(+1.22%) |
Aug 16, 2016 | 102.60 | 102.73 | 101.54 | 101.54 | 891,688 | -1.43(-1.39%) |
Aug 15, 2016 | 103.69 | 103.69 | 102.94 | 102.97 | 758,645 | -0.39(-0.38%) |
Aug 12, 2016 | 103.08 | 103.91 | 102.95 | 103.36 | 750,381 | -0.03(-0.03%) |
Aug 11, 2016 | 104.29 | 104.79 | 103.07 | 103.39 | 1,293,194 | -0.80(-0.77%) |
Aug 10, 2016 | 104.21 | 104.95 | 103.78 | 104.19 | 758,300 | +0.00(+0.00%) |
Aug 09, 2016 | 103.80 | 104.50 | 103.53 | 104.19 | 803,572 | +0.20(+0.19%) |
Aug 08, 2016 | 105.08 | 105.25 | 103.75 | 103.99 | 975,978 | -1.20(-1.14%) |
Aug 05, 2016 | 105.93 | 106.30 | 105.11 | 105.19 | 1,294,269 | -0.39(-0.37%) |
Aug 04, 2016 | 104.83 | 106.06 | 104.60 | 105.58 | 1,668,944 | +1.13(+1.08%) |
Aug 03, 2016 | 106.70 | 107.55 | 102.30 | 104.45 | 3,307,398 | -4.96(-4.53%) |
Aug 02, 2016 | 109.92 | 110.60 | 109.25 | 109.41 | 1,124,847 | -0.94(-0.85%) |
Aug 01, 2016 | 110.15 | 111.00 | 110.08 | 110.35 | 945,231 | -0.01(-0.01%) |
Jul 29, 2016 | 110.80 | 110.80 | 109.93 | 110.36 | 771,728 | -0.35(-0.32%) |
Jul 28, 2016 | 109.84 | 110.90 | 109.47 | 110.71 | 859,139 | +0.71(+0.65%) |
Jul 27, 2016 | 110.81 | 110.96 | 109.68 | 110.00 | 798,603 | -0.92(-0.83%) |
Jul 26, 2016 | 110.50 | 111.46 | 110.33 | 110.92 | 806,116 | +0.57(+0.52%) |
Jul 25, 2016 | 110.24 | 110.66 | 110.00 | 110.35 | 518,523 | -0.13(-0.12%) |
Jul 22, 2016 | 110.21 | 110.60 | 109.88 | 110.48 | 522,645 | +0.55(+0.50%) |
Jul 21, 2016 | 110.87 | 110.98 | 109.58 | 109.93 | 615,080 | -0.98(-0.88%) |
Jul 20, 2016 | 110.48 | 110.97 | 110.48 | 110.91 | 534,329 | +0.52(+0.47%) |
Jul 19, 2016 | 109.77 | 110.68 | 109.77 | 110.39 | 569,431 | +0.13(+0.12%) |
Jul 18, 2016 | 110.61 | 111.00 | 110.11 | 110.26 | 612,030 | -0.08(-0.07%) |
Jul 15, 2016 | 111.13 | 111.13 | 110.18 | 110.34 | 711,625 | -0.21(-0.19%) |
Jul 14, 2016 | 111.51 | 111.51 | 110.19 | 110.55 | 849,919 | -0.02(-0.02%) |
Jul 13, 2016 | 110.80 | 111.00 | 110.43 | 110.57 | 933,850 | +0.38(+0.34%) |
Jul 12, 2016 | 111.04 | 111.41 | 109.91 | 110.19 | 809,501 | -0.11(-0.10%) |
Jul 11, 2016 | 110.00 | 110.70 | 109.69 | 110.30 | 949,189 | +0.61(+0.56%) |
Jul 08, 2016 | 109.23 | 109.93 | 108.43 | 109.69 | 1,296,983 | +1.26(+1.16%) |
Jul 07, 2016 | 108.63 | 108.81 | 107.97 | 108.43 | 863,091 | -1.00(-0.91%) |
Jul 05, 2016 | 108.64 | 109.66 | 108.45 | 109.43 | 1,511,396 | +0.52(+0.48%) |