Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,396 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.65 | 9,138,414 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.89 | 12,172,512 | -1.19(-1.09%) |
Oct 26, 2016 | 109.31 | 109.59 | 108.92 | 109.07 | 7,079,619 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.82 | 6,222,340 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.17 | 109.53 | 7,886,026 | -0.48(-0.43%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.01 | 11,176,480 | +0.17(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,467 | +0.11(+0.10%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.73 | 8,411,654 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.78 | 109.64 | 8,665,858 | +0.36(+0.32%) |
Oct 17, 2016 | 109.01 | 109.54 | 109.00 | 109.28 | 12,839,291 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,269 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,522 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,704 | +0.11(+0.10%) |
Oct 11, 2016 | 109.64 | 110.20 | 109.40 | 109.61 | 11,718,962 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.35 | 109.86 | 7,379,026 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.83 | 110.51 | 12,061,695 | +0.07(+0.07%) |
Oct 06, 2016 | 110.55 | 111.14 | 110.31 | 110.44 | 9,500,698 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.05 | 10,806,758 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.57 | 14,601,065 | -1.32(-1.17%) |
Oct 03, 2016 | 113.61 | 113.69 | 112.85 | 112.89 | 8,538,648 | -0.17(-0.15%) |
Sep 30, 2016 | 113.92 | 113.99 | 112.54 | 113.06 | 13,967,099 | -1.02(-0.89%) |
Sep 29, 2016 | 113.11 | 114.35 | 113.02 | 114.08 | 9,935,503 | +0.29(+0.25%) |
Sep 28, 2016 | 113.88 | 114.41 | 113.65 | 113.80 | 9,223,577 | -0.25(-0.22%) |
Sep 27, 2016 | 113.95 | 114.12 | 113.43 | 114.04 | 11,229,178 | +0.83(+0.73%) |
Sep 26, 2016 | 112.70 | 113.33 | 112.70 | 113.21 | 10,533,973 | +0.72(+0.64%) |
Sep 23, 2016 | 112.67 | 112.92 | 112.41 | 112.50 | 7,210,700 | -0.11(-0.10%) |
Sep 22, 2016 | 112.37 | 112.88 | 112.23 | 112.60 | 15,112,908 | +0.89(+0.79%) |
Sep 21, 2016 | 110.67 | 111.73 | 110.33 | 111.72 | 13,011,156 | +0.90(+0.81%) |
Sep 20, 2016 | 111.12 | 111.48 | 110.73 | 110.82 | 7,363,859 | +0.39(+0.35%) |
Sep 19, 2016 | 110.61 | 110.89 | 110.38 | 110.43 | 8,641,757 | -0.36(-0.33%) |
Sep 16, 2016 | 110.66 | 110.84 | 110.36 | 110.80 | 9,131,177 | +0.89(+0.81%) |
Sep 15, 2016 | 109.86 | 110.22 | 109.38 | 109.91 | 12,445,454 | -0.48(-0.43%) |
Sep 14, 2016 | 110.22 | 110.93 | 110.22 | 110.38 | 8,559,248 | +0.16(+0.15%) |
Sep 13, 2016 | 111.72 | 111.82 | 109.65 | 110.22 | 19,028,104 | -1.27(-1.14%) |
Sep 12, 2016 | 111.26 | 111.68 | 111.13 | 111.49 | 11,063,334 | +0.06(+0.05%) |
Sep 09, 2016 | 111.88 | 111.92 | 111.34 | 111.43 | 16,233,549 | -1.87(-1.65%) |
Sep 08, 2016 | 114.17 | 114.51 | 112.86 | 113.30 | 17,393,570 | -1.44(-1.25%) |
Sep 07, 2016 | 115.42 | 115.46 | 114.73 | 114.73 | 6,594,074 | -0.08(-0.07%) |
Sep 06, 2016 | 114.05 | 115.18 | 113.89 | 114.82 | 10,389,617 | +0.83(+0.73%) |
Sep 02, 2016 | 114.26 | 113.98 | 113.98 | 113.98 | 10,212,507 | -0.94(-0.82%) |
Sep 01, 2016 | 113.98 | 115.19 | 113.94 | 114.92 | 11,126,710 | +0.34(+0.29%) |
Aug 31, 2016 | 114.42 | 114.83 | 114.15 | 114.59 | 8,971,326 | +0.16(+0.14%) |
Aug 30, 2016 | 114.83 | 114.91 | 114.42 | 114.42 | 6,300,567 | -0.44(-0.38%) |
Aug 29, 2016 | 114.19 | 114.98 | 114.05 | 114.86 | 8,923,417 | +1.52(+1.34%) |
Aug 26, 2016 | 114.47 | 115.26 | 113.23 | 113.35 | 15,822,646 | -0.66(-0.58%) |
Aug 25, 2016 | 114.09 | 114.51 | 113.84 | 114.01 | 7,147,014 | -0.43(-0.38%) |
Aug 24, 2016 | 114.78 | 114.85 | 114.19 | 114.45 | 7,357,848 | -0.27(-0.24%) |
Aug 23, 2016 | 114.92 | 115.18 | 114.42 | 114.72 | 8,350,890 | +0.12(+0.11%) |
Aug 22, 2016 | 114.41 | 114.81 | 114.18 | 114.59 | 6,774,039 | +0.96(+0.84%) |
Aug 19, 2016 | 113.58 | 113.92 | 113.14 | 113.64 | 6,733,408 | -0.60(-0.52%) |
Aug 18, 2016 | 114.04 | 114.50 | 113.70 | 114.23 | 4,644,840 | +0.18(+0.16%) |
Aug 17, 2016 | 113.57 | 114.23 | 113.47 | 114.05 | 6,105,170 | +0.68(+0.60%) |
Aug 16, 2016 | 113.86 | 114.00 | 113.24 | 113.37 | 7,546,932 | -0.30(-0.27%) |
Aug 15, 2016 | 114.15 | 114.39 | 113.67 | 113.68 | 6,234,693 | -1.08(-0.94%) |
Aug 12, 2016 | 115.03 | 115.40 | 114.59 | 114.76 | 9,752,518 | +0.96(+0.84%) |
Aug 11, 2016 | 114.74 | 114.76 | 113.50 | 113.80 | 9,306,960 | -1.03(-0.89%) |
Aug 10, 2016 | 114.61 | 115.11 | 114.26 | 114.83 | 7,132,703 | +0.44(+0.39%) |
Aug 09, 2016 | 113.64 | 114.46 | 113.56 | 114.38 | 6,717,414 | +1.11(+0.98%) |
Aug 08, 2016 | 112.73 | 113.50 | 112.50 | 113.27 | 6,329,332 | +0.21(+0.19%) |
Aug 05, 2016 | 113.92 | 114.02 | 112.91 | 113.06 | 9,494,955 | -1.19(-1.04%) |
Aug 04, 2016 | 114.25 | 114.83 | 114.10 | 114.24 | 6,890,746 | +0.85(+0.75%) |
Aug 03, 2016 | 113.55 | 113.69 | 112.98 | 113.39 | 6,018,506 | +0.07(+0.06%) |
Aug 02, 2016 | 112.92 | 114.09 | 112.64 | 113.33 | 12,268,756 | -1.18(-1.03%) |