Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 113.76 | 114.36 | 112.91 | 113.30 | 1,402,758 | +0.22(+0.20%) |
Oct 28, 2016 | 114.46 | 114.48 | 112.92 | 113.08 | 2,095,310 | -1.74(-1.51%) |
Oct 27, 2016 | 115.29 | 115.84 | 114.12 | 114.82 | 1,454,196 | -0.63(-0.55%) |
Oct 26, 2016 | 115.73 | 116.26 | 115.09 | 115.45 | 1,291,106 | -0.31(-0.27%) |
Oct 25, 2016 | 115.64 | 116.64 | 115.12 | 115.76 | 1,012,900 | +0.01(+0.01%) |
Oct 24, 2016 | 115.51 | 116.17 | 115.16 | 115.75 | 916,069 | +0.92(+0.80%) |
Oct 21, 2016 | 114.41 | 115.03 | 113.36 | 114.83 | 1,320,866 | -0.49(-0.43%) |
Oct 20, 2016 | 115.09 | 116.75 | 114.69 | 115.32 | 1,332,495 | +0.19(+0.16%) |
Oct 19, 2016 | 114.59 | 115.40 | 114.02 | 115.14 | 1,258,910 | +0.63(+0.55%) |
Oct 18, 2016 | 111.59 | 115.08 | 111.26 | 114.50 | 2,455,346 | +4.53(+4.12%) |
Oct 17, 2016 | 111.93 | 112.46 | 109.25 | 109.97 | 3,442,845 | -2.61(-2.32%) |
Oct 14, 2016 | 112.67 | 113.26 | 112.28 | 112.59 | 1,377,548 | +0.08(+0.07%) |
Oct 13, 2016 | 111.87 | 112.76 | 111.38 | 112.50 | 1,727,924 | +0.14(+0.12%) |
Oct 12, 2016 | 113.48 | 113.90 | 111.73 | 112.36 | 2,080,158 | -0.98(-0.86%) |
Oct 11, 2016 | 115.92 | 116.03 | 113.02 | 113.34 | 1,378,130 | -2.70(-2.32%) |
Oct 10, 2016 | 113.75 | 116.17 | 113.75 | 116.04 | 1,465,967 | +2.70(+2.38%) |
Oct 07, 2016 | 113.69 | 114.12 | 112.30 | 113.34 | 1,827,549 | -0.42(-0.37%) |
Oct 06, 2016 | 113.55 | 114.16 | 113.02 | 113.76 | 1,634,773 | +0.26(+0.23%) |
Oct 05, 2016 | 113.84 | 113.96 | 112.48 | 113.50 | 2,116,463 | -0.34(-0.30%) |
Oct 04, 2016 | 114.57 | 115.25 | 113.16 | 113.84 | 1,718,712 | -0.43(-0.37%) |
Oct 03, 2016 | 115.98 | 116.52 | 113.97 | 114.27 | 1,912,266 | -2.24(-1.92%) |
Sep 30, 2016 | 116.58 | 116.99 | 115.30 | 116.51 | 2,113,376 | +0.35(+0.30%) |
Sep 29, 2016 | 118.26 | 118.26 | 116.11 | 116.16 | 1,104,757 | -2.27(-1.92%) |
Sep 28, 2016 | 117.80 | 118.92 | 117.38 | 118.43 | 1,160,480 | +1.00(+0.85%) |
Sep 27, 2016 | 116.31 | 117.47 | 115.67 | 117.43 | 1,152,274 | +1.13(+0.98%) |
Sep 26, 2016 | 117.15 | 117.60 | 116.09 | 116.30 | 1,081,823 | -1.38(-1.17%) |
Sep 23, 2016 | 118.83 | 119.40 | 117.56 | 117.67 | 1,317,423 | -1.73(-1.45%) |
Sep 22, 2016 | 119.77 | 120.52 | 118.86 | 119.40 | 1,179,057 | -0.16(-0.13%) |
Sep 21, 2016 | 117.67 | 119.71 | 117.23 | 119.56 | 1,575,278 | +2.63(+2.25%) |
Sep 20, 2016 | 117.59 | 118.02 | 116.20 | 116.93 | 1,906,952 | -0.52(-0.44%) |
Sep 19, 2016 | 116.58 | 117.81 | 116.35 | 117.45 | 1,688,648 | +0.74(+0.64%) |
Sep 16, 2016 | 115.64 | 117.79 | 115.17 | 116.71 | 1,874,603 | +1.10(+0.95%) |
Sep 15, 2016 | 114.56 | 116.12 | 114.33 | 115.61 | 1,510,192 | +0.98(+0.85%) |
Sep 14, 2016 | 115.67 | 116.22 | 113.92 | 114.63 | 2,021,913 | -1.19(-1.03%) |
Sep 13, 2016 | 117.36 | 118.08 | 115.25 | 115.82 | 2,454,622 | -3.73(-3.12%) |
Sep 12, 2016 | 117.52 | 119.81 | 116.77 | 119.55 | 1,751,560 | +1.57(+1.33%) |
Sep 09, 2016 | 118.02 | 119.18 | 117.76 | 117.98 | 2,207,322 | -0.72(-0.61%) |
Sep 08, 2016 | 116.87 | 118.79 | 116.87 | 118.70 | 2,287,071 | +1.69(+1.45%) |
Sep 07, 2016 | 115.03 | 117.05 | 114.46 | 117.01 | 2,061,510 | +2.06(+1.79%) |
Sep 06, 2016 | 114.78 | 115.52 | 114.47 | 114.96 | 1,503,112 | +0.05(+0.04%) |
Sep 02, 2016 | 114.24 | 114.91 | 114.91 | 114.91 | 1,311,034 | +0.81(+0.71%) |
Sep 01, 2016 | 115.52 | 116.28 | 113.93 | 114.10 | 2,146,181 | -1.59(-1.38%) |
Aug 31, 2016 | 116.04 | 116.45 | 114.90 | 115.69 | 1,336,774 | -0.31(-0.27%) |
Aug 30, 2016 | 114.86 | 116.18 | 114.69 | 116.00 | 1,575,822 | +1.15(+1.00%) |
Aug 29, 2016 | 115.47 | 115.61 | 114.84 | 114.86 | 2,676,625 | -0.70(-0.61%) |
Aug 26, 2016 | 117.75 | 118.26 | 115.18 | 115.56 | 1,770,631 | -2.01(-1.71%) |
Aug 25, 2016 | 117.68 | 118.98 | 117.47 | 117.57 | 1,510,190 | -0.46(-0.39%) |
Aug 24, 2016 | 119.66 | 120.24 | 117.79 | 118.03 | 1,232,450 | -1.40(-1.17%) |
Aug 23, 2016 | 120.47 | 120.53 | 119.29 | 119.42 | 1,033,078 | -0.56(-0.46%) |
Aug 22, 2016 | 119.97 | 120.89 | 119.64 | 119.98 | 732,862 | +0.19(+0.15%) |
Aug 19, 2016 | 119.39 | 120.19 | 119.01 | 119.80 | 1,940,895 | +0.08(+0.07%) |
Aug 18, 2016 | 119.36 | 121.26 | 119.17 | 119.71 | 2,018,169 | -0.10(-0.09%) |
Aug 17, 2016 | 119.59 | 120.04 | 119.11 | 119.81 | 1,347,895 | +0.19(+0.16%) |
Aug 16, 2016 | 119.48 | 120.07 | 118.54 | 119.62 | 1,312,840 | +0.04(+0.03%) |
Aug 15, 2016 | 119.94 | 120.35 | 119.22 | 119.58 | 1,789,768 | -0.83(-0.69%) |
Aug 12, 2016 | 118.40 | 121.41 | 118.01 | 120.42 | 2,128,574 | +1.84(+1.55%) |
Aug 11, 2016 | 118.73 | 118.94 | 118.02 | 118.58 | 1,527,588 | +0.05(+0.04%) |
Aug 10, 2016 | 118.55 | 119.81 | 118.00 | 118.53 | 1,858,157 | -0.28(-0.23%) |
Aug 09, 2016 | 118.47 | 118.84 | 117.97 | 118.81 | 1,380,635 | +0.66(+0.56%) |
Aug 08, 2016 | 118.08 | 118.71 | 117.54 | 118.15 | 1,682,078 | -0.11(-0.09%) |
Aug 05, 2016 | 118.15 | 118.92 | 117.57 | 118.26 | 1,283,698 | +0.96(+0.82%) |
Aug 04, 2016 | 118.10 | 118.28 | 116.66 | 117.30 | 1,524,183 | -0.97(-0.82%) |
Aug 03, 2016 | 116.29 | 119.21 | 115.98 | 118.27 | 2,808,200 | +2.14(+1.84%) |
Aug 02, 2016 | 118.37 | 119.29 | 115.89 | 116.13 | 3,494,022 | -1.90(-1.61%) |