Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 113.05 | 113.70 | 112.75 | 113.39 | 320,945 | +0.69(+0.61%) |
Sep 29, 2016 | 113.69 | 113.76 | 112.54 | 112.70 | 186,312 | -1.17(-1.03%) |
Sep 28, 2016 | 113.38 | 113.89 | 113.01 | 113.87 | 696,806 | +0.63(+0.56%) |
Sep 27, 2016 | 111.98 | 113.34 | 111.78 | 113.24 | 651,858 | +1.22(+1.09%) |
Sep 26, 2016 | 112.39 | 112.60 | 111.85 | 112.02 | 155,608 | -0.77(-0.68%) |
Sep 23, 2016 | 113.77 | 113.77 | 112.71 | 112.79 | 121,807 | -0.96(-0.84%) |
Sep 22, 2016 | 113.99 | 114.11 | 113.41 | 113.75 | 214,727 | +0.60(+0.53%) |
Sep 21, 2016 | 111.88 | 113.26 | 111.78 | 113.15 | 237,605 | +2.20(+1.98%) |
Sep 20, 2016 | 111.52 | 111.78 | 110.84 | 110.95 | 88,813 | +0.00(+0.00%) |
Sep 19, 2016 | 111.35 | 111.89 | 110.72 | 110.95 | 127,988 | +0.08(+0.07%) |
Sep 16, 2016 | 111.38 | 111.52 | 110.67 | 110.88 | 166,381 | -1.04(-0.93%) |
Sep 15, 2016 | 110.30 | 112.02 | 110.30 | 111.91 | 73,776 | +1.58(+1.43%) |
Sep 14, 2016 | 110.25 | 110.92 | 109.95 | 110.34 | 287,902 | +0.20(+0.18%) |
Sep 13, 2016 | 110.94 | 111.11 | 109.55 | 110.14 | 363,876 | -1.66(-1.48%) |
Sep 12, 2016 | 109.97 | 111.92 | 109.82 | 111.79 | 202,982 | +1.27(+1.15%) |
Sep 09, 2016 | 112.34 | 112.54 | 110.52 | 110.53 | 408,718 | -2.48(-2.19%) |
Sep 08, 2016 | 113.52 | 113.52 | 112.68 | 113.00 | 76,223 | -0.63(-0.55%) |
Sep 07, 2016 | 113.74 | 113.97 | 113.29 | 113.63 | 526,981 | -0.09(-0.08%) |
Sep 06, 2016 | 113.54 | 113.72 | 113.17 | 113.72 | 1,304,881 | +0.30(+0.26%) |
Sep 02, 2016 | 112.93 | 113.42 | 113.42 | 113.42 | 269,749 | +0.84(+0.75%) |
Sep 01, 2016 | 111.70 | 112.59 | 111.40 | 112.58 | 625,581 | +0.20(+0.18%) |
Aug 31, 2016 | 112.58 | 112.60 | 111.85 | 112.38 | 47,887 | -0.36(-0.32%) |
Aug 30, 2016 | 112.86 | 113.18 | 112.32 | 112.74 | 149,652 | -0.18(-0.16%) |
Aug 29, 2016 | 112.82 | 113.28 | 112.67 | 112.92 | 69,191 | +0.30(+0.27%) |
Aug 26, 2016 | 112.60 | 113.23 | 111.93 | 112.62 | 135,095 | +0.10(+0.09%) |
Aug 25, 2016 | 111.88 | 112.61 | 111.86 | 112.52 | 87,888 | +0.69(+0.62%) |
Aug 24, 2016 | 112.07 | 112.22 | 111.54 | 111.83 | 119,764 | -0.57(-0.51%) |
Aug 23, 2016 | 111.72 | 112.53 | 111.72 | 112.40 | 567,771 | +1.12(+1.01%) |
Aug 22, 2016 | 111.34 | 111.59 | 110.95 | 111.28 | 441,266 | -0.35(-0.31%) |
Aug 19, 2016 | 111.06 | 111.74 | 110.81 | 111.63 | 114,575 | +0.46(+0.41%) |
Aug 18, 2016 | 110.41 | 111.26 | 110.40 | 111.17 | 140,413 | +0.76(+0.69%) |
Aug 17, 2016 | 110.84 | 110.84 | 109.91 | 110.42 | 172,046 | -0.47(-0.42%) |
Aug 16, 2016 | 111.61 | 111.66 | 110.84 | 110.89 | 114,628 | -1.03(-0.92%) |
Aug 15, 2016 | 111.41 | 112.34 | 111.33 | 111.91 | 40,738 | +0.47(+0.42%) |
Aug 12, 2016 | 111.41 | 111.50 | 110.94 | 111.44 | 48,211 | -0.23(-0.21%) |
Aug 11, 2016 | 111.14 | 111.79 | 111.06 | 111.67 | 115,630 | +0.82(+0.74%) |
Aug 10, 2016 | 110.95 | 110.95 | 110.47 | 110.86 | 43,901 | -0.04(-0.04%) |
Aug 09, 2016 | 110.67 | 111.28 | 110.36 | 110.89 | 307,254 | +0.24(+0.22%) |
Aug 08, 2016 | 110.94 | 111.08 | 110.60 | 110.66 | 125,754 | -0.25(-0.23%) |
Aug 05, 2016 | 110.18 | 110.91 | 110.18 | 110.91 | 82,144 | +1.25(+1.14%) |
Aug 04, 2016 | 109.37 | 109.88 | 109.28 | 109.66 | 97,844 | +0.33(+0.30%) |
Aug 03, 2016 | 108.47 | 109.33 | 108.35 | 109.33 | 92,572 | +0.77(+0.71%) |
Aug 02, 2016 | 109.85 | 109.85 | 108.01 | 108.56 | 124,286 | -1.47(-1.33%) |
Aug 01, 2016 | 110.05 | 110.41 | 109.67 | 110.03 | 71,447 | -0.06(-0.05%) |
Jul 29, 2016 | 110.21 | 110.33 | 109.12 | 110.09 | 400,503 | -0.25(-0.23%) |
Jul 28, 2016 | 110.09 | 110.47 | 109.71 | 110.34 | 161,159 | +0.61(+0.56%) |
Jul 27, 2016 | 110.09 | 110.40 | 109.46 | 109.73 | 123,990 | -0.44(-0.40%) |
Jul 26, 2016 | 110.11 | 110.56 | 109.53 | 110.17 | 138,341 | -0.01(-0.01%) |
Jul 25, 2016 | 109.98 | 110.21 | 109.72 | 110.18 | 212,210 | +0.17(+0.15%) |
Jul 22, 2016 | 108.82 | 110.11 | 108.54 | 110.01 | 60,035 | +1.35(+1.24%) |
Jul 21, 2016 | 109.91 | 110.18 | 108.46 | 108.66 | 81,493 | -1.21(-1.10%) |
Jul 20, 2016 | 109.51 | 110.28 | 109.35 | 109.87 | 92,586 | +1.36(+1.25%) |
Jul 19, 2016 | 109.04 | 109.15 | 108.44 | 108.51 | 127,789 | -0.51(-0.47%) |
Jul 18, 2016 | 109.04 | 109.51 | 108.99 | 109.02 | 70,220 | +0.03(+0.03%) |
Jul 15, 2016 | 109.36 | 109.39 | 108.75 | 108.99 | 581,549 | -0.12(-0.11%) |
Jul 14, 2016 | 109.36 | 109.50 | 108.97 | 109.11 | 93,402 | +0.34(+0.31%) |
Jul 13, 2016 | 109.58 | 109.79 | 108.77 | 108.77 | 105,639 | -0.52(-0.47%) |
Jul 12, 2016 | 108.61 | 109.59 | 108.11 | 109.29 | 571,026 | +1.25(+1.16%) |
Jul 11, 2016 | 107.75 | 108.32 | 107.47 | 108.04 | 119,657 | +0.73(+0.68%) |
Jul 08, 2016 | 105.95 | 107.46 | 105.19 | 107.31 | 622,584 | +2.12(+2.01%) |
Jul 07, 2016 | 105.02 | 105.56 | 104.86 | 105.19 | 347,889 | +0.28(+0.27%) |
Jul 06, 2016 | 103.79 | 104.95 | 103.46 | 104.92 | 206,850 | +0.57(+0.55%) |
Jul 05, 2016 | 104.46 | 104.62 | 103.73 | 104.35 | 176,827 | -0.68(-0.65%) |