Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 104.90 | 107.65 | 103.77 | 107.14 | 777,922 | +2.09(+1.99%) |
Oct 28, 2016 | 104.32 | 106.47 | 104.22 | 105.05 | 505,786 | +0.14(+0.13%) |
Oct 27, 2016 | 107.21 | 107.27 | 104.55 | 104.91 | 695,374 | -1.76(-1.65%) |
Oct 26, 2016 | 109.50 | 110.43 | 105.89 | 106.67 | 909,062 | -4.31(-3.88%) |
Oct 25, 2016 | 113.68 | 114.11 | 110.83 | 110.98 | 287,808 | -2.40(-2.12%) |
Oct 24, 2016 | 111.28 | 113.64 | 110.65 | 113.38 | 417,163 | +2.90(+2.62%) |
Oct 21, 2016 | 111.31 | 111.31 | 110.24 | 110.48 | 294,955 | -1.58(-1.41%) |
Oct 20, 2016 | 112.42 | 113.26 | 111.60 | 112.06 | 299,949 | -0.72(-0.64%) |
Oct 19, 2016 | 112.39 | 113.30 | 112.21 | 112.78 | 363,794 | +0.21(+0.19%) |
Oct 18, 2016 | 112.60 | 113.12 | 111.70 | 112.57 | 344,136 | +1.30(+1.17%) |
Oct 17, 2016 | 111.00 | 111.72 | 110.57 | 111.27 | 549,706 | +0.17(+0.15%) |
Oct 14, 2016 | 111.61 | 111.73 | 110.65 | 111.10 | 405,187 | +0.37(+0.33%) |
Oct 13, 2016 | 111.01 | 111.71 | 110.47 | 110.73 | 514,964 | -1.00(-0.90%) |
Oct 12, 2016 | 113.14 | 113.73 | 111.57 | 111.73 | 464,118 | -1.11(-0.98%) |
Oct 11, 2016 | 117.03 | 117.03 | 112.45 | 112.84 | 371,572 | -4.20(-3.59%) |
Oct 10, 2016 | 115.47 | 117.84 | 115.46 | 117.04 | 271,210 | +1.72(+1.49%) |
Oct 07, 2016 | 113.33 | 115.52 | 112.77 | 115.32 | 794,646 | +2.21(+1.95%) |
Oct 06, 2016 | 112.90 | 114.07 | 112.65 | 113.11 | 529,481 | +0.19(+0.17%) |
Oct 05, 2016 | 112.95 | 113.69 | 112.57 | 112.92 | 501,008 | -0.01(-0.01%) |
Oct 04, 2016 | 112.92 | 113.81 | 112.32 | 112.93 | 579,428 | -0.19(-0.17%) |
Oct 03, 2016 | 112.37 | 113.27 | 112.07 | 113.12 | 412,737 | +0.39(+0.35%) |
Sep 30, 2016 | 111.98 | 113.22 | 111.57 | 112.73 | 404,616 | +0.86(+0.77%) |
Sep 29, 2016 | 112.94 | 113.29 | 111.27 | 111.87 | 369,505 | -1.54(-1.36%) |
Sep 28, 2016 | 113.36 | 113.52 | 112.32 | 113.41 | 272,448 | +0.14(+0.12%) |
Sep 27, 2016 | 111.29 | 113.98 | 110.51 | 113.27 | 423,132 | +2.31(+2.08%) |
Sep 26, 2016 | 111.55 | 111.69 | 110.86 | 110.96 | 203,736 | -0.40(-0.36%) |
Sep 23, 2016 | 112.51 | 112.87 | 111.13 | 111.36 | 353,683 | -1.73(-1.53%) |
Sep 22, 2016 | 112.89 | 114.10 | 112.45 | 113.09 | 442,241 | +1.02(+0.91%) |
Sep 21, 2016 | 111.85 | 112.49 | 110.42 | 112.07 | 508,590 | +0.24(+0.21%) |
Sep 20, 2016 | 111.70 | 112.22 | 111.07 | 111.83 | 390,475 | +1.19(+1.08%) |
Sep 19, 2016 | 109.53 | 111.26 | 109.50 | 110.64 | 324,022 | +1.10(+1.00%) |
Sep 16, 2016 | 108.89 | 110.00 | 108.11 | 109.54 | 816,211 | -0.02(-0.02%) |
Sep 15, 2016 | 108.48 | 109.84 | 108.31 | 109.56 | 392,109 | +0.99(+0.91%) |
Sep 14, 2016 | 108.18 | 109.04 | 107.71 | 108.57 | 376,684 | +0.40(+0.37%) |
Sep 13, 2016 | 111.00 | 111.00 | 108.16 | 108.17 | 602,111 | -3.47(-3.11%) |
Sep 12, 2016 | 109.60 | 111.75 | 109.17 | 111.64 | 431,159 | +1.67(+1.52%) |
Sep 09, 2016 | 113.35 | 113.39 | 109.92 | 109.97 | 422,432 | -4.23(-3.70%) |
Sep 08, 2016 | 114.61 | 114.83 | 113.82 | 114.20 | 339,361 | -0.56(-0.49%) |
Sep 07, 2016 | 114.07 | 115.06 | 113.80 | 114.76 | 435,901 | +0.81(+0.71%) |
Sep 06, 2016 | 114.21 | 114.51 | 113.08 | 113.95 | 435,636 | -0.14(-0.12%) |
Sep 02, 2016 | 113.30 | 114.09 | 114.09 | 114.09 | 313,400 | +0.93(+0.82%) |
Sep 01, 2016 | 113.01 | 113.89 | 112.26 | 113.16 | 385,749 | +0.48(+0.43%) |
Aug 31, 2016 | 112.60 | 113.07 | 111.75 | 112.68 | 422,786 | -0.38(-0.34%) |
Aug 30, 2016 | 112.35 | 113.48 | 112.21 | 113.06 | 697,738 | +0.97(+0.87%) |
Aug 29, 2016 | 110.15 | 112.78 | 110.02 | 112.09 | 447,794 | +1.94(+1.76%) |
Aug 26, 2016 | 109.74 | 111.27 | 109.48 | 110.15 | 433,504 | +0.24(+0.22%) |
Aug 25, 2016 | 109.48 | 110.56 | 109.43 | 109.91 | 337,246 | +0.15(+0.14%) |
Aug 24, 2016 | 110.34 | 110.79 | 109.50 | 109.76 | 323,351 | -0.92(-0.83%) |
Aug 23, 2016 | 110.36 | 111.38 | 110.35 | 110.68 | 379,547 | +0.22(+0.20%) |
Aug 22, 2016 | 111.43 | 111.88 | 110.05 | 110.46 | 558,743 | -0.71(-0.64%) |
Aug 19, 2016 | 111.00 | 111.77 | 110.27 | 111.17 | 320,813 | +0.33(+0.30%) |
Aug 18, 2016 | 110.87 | 111.15 | 110.36 | 110.84 | 290,173 | +0.03(+0.03%) |
Aug 17, 2016 | 111.41 | 111.41 | 110.36 | 110.81 | 306,836 | -0.13(-0.12%) |
Aug 16, 2016 | 111.75 | 111.98 | 110.87 | 110.94 | 446,688 | -0.98(-0.88%) |
Aug 15, 2016 | 111.48 | 112.26 | 111.07 | 111.92 | 430,940 | +1.14(+1.03%) |
Aug 12, 2016 | 110.90 | 111.19 | 110.38 | 110.78 | 255,455 | -0.18(-0.16%) |
Aug 11, 2016 | 110.00 | 111.13 | 109.74 | 110.96 | 596,798 | +1.07(+0.97%) |
Aug 10, 2016 | 110.75 | 110.75 | 109.06 | 109.89 | 512,927 | -1.09(-0.98%) |
Aug 09, 2016 | 108.87 | 111.37 | 108.72 | 110.98 | 580,637 | +2.36(+2.17%) |
Aug 08, 2016 | 108.80 | 109.36 | 108.27 | 108.62 | 504,653 | -0.43(-0.39%) |
Aug 05, 2016 | 108.57 | 109.49 | 108.11 | 109.05 | 421,544 | +1.07(+0.99%) |
Aug 04, 2016 | 107.18 | 108.50 | 107.02 | 107.98 | 975,472 | +0.01(+0.01%) |
Aug 03, 2016 | 105.00 | 109.93 | 104.02 | 107.97 | 1,488,302 | +2.09(+1.97%) |
Aug 02, 2016 | 103.76 | 108.64 | 103.13 | 105.88 | 2,737,665 | +12.37(+13.23%) |