Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.68 | 108.54 | 104.88 | 106.72 | 865,447 | -2.05(-1.88%) |
Oct 28, 2016 | 108.08 | 108.98 | 107.89 | 108.77 | 187,200 | +0.97(+0.90%) |
Oct 27, 2016 | 109.24 | 109.30 | 107.62 | 107.80 | 328,122 | -0.84(-0.77%) |
Oct 26, 2016 | 109.52 | 109.80 | 108.55 | 108.64 | 141,134 | -0.80(-0.73%) |
Oct 25, 2016 | 109.34 | 109.54 | 108.08 | 109.44 | 189,359 | +0.37(+0.34%) |
Oct 24, 2016 | 108.11 | 109.14 | 108.11 | 109.07 | 198,992 | +1.01(+0.93%) |
Oct 21, 2016 | 108.43 | 108.73 | 107.54 | 108.06 | 258,090 | -0.41(-0.37%) |
Oct 20, 2016 | 109.59 | 109.59 | 108.42 | 108.47 | 282,904 | -1.31(-1.19%) |
Oct 19, 2016 | 110.25 | 110.25 | 108.63 | 109.78 | 232,886 | -0.06(-0.05%) |
Oct 18, 2016 | 108.98 | 110.07 | 107.55 | 109.84 | 288,457 | +2.05(+1.90%) |
Oct 17, 2016 | 109.05 | 110.10 | 107.72 | 107.79 | 365,716 | -0.91(-0.83%) |
Oct 14, 2016 | 110.57 | 110.57 | 108.70 | 108.70 | 346,210 | -1.72(-1.56%) |
Oct 13, 2016 | 110.29 | 110.61 | 109.71 | 110.42 | 184,481 | -0.08(-0.08%) |
Oct 12, 2016 | 109.69 | 110.94 | 109.53 | 110.50 | 273,713 | +0.82(+0.75%) |
Oct 11, 2016 | 110.31 | 111.16 | 109.44 | 109.69 | 295,476 | -1.24(-1.12%) |
Oct 10, 2016 | 110.23 | 111.30 | 110.13 | 110.93 | 283,425 | +0.70(+0.63%) |
Oct 07, 2016 | 111.93 | 111.93 | 110.03 | 110.23 | 440,532 | -1.28(-1.15%) |
Oct 06, 2016 | 109.38 | 112.23 | 109.38 | 111.51 | 533,561 | +1.44(+1.31%) |
Oct 05, 2016 | 110.25 | 110.94 | 109.91 | 110.07 | 1,158,647 | -0.40(-0.36%) |
Oct 04, 2016 | 112.16 | 113.80 | 110.41 | 110.47 | 633,723 | -1.79(-1.59%) |
Oct 03, 2016 | 112.63 | 113.64 | 111.91 | 112.26 | 689,250 | -0.99(-0.87%) |
Sep 30, 2016 | 110.99 | 113.53 | 110.57 | 113.25 | 1,189,537 | +4.77(+4.40%) |
Sep 29, 2016 | 109.48 | 109.75 | 108.46 | 108.48 | 683,919 | -1.00(-0.91%) |
Sep 28, 2016 | 109.26 | 110.28 | 108.86 | 109.48 | 789,955 | +0.42(+0.39%) |
Sep 27, 2016 | 109.23 | 110.32 | 108.93 | 109.05 | 666,320 | -0.48(-0.44%) |
Sep 26, 2016 | 110.48 | 111.07 | 109.35 | 109.53 | 418,469 | -1.63(-1.47%) |
Sep 23, 2016 | 112.53 | 113.30 | 110.94 | 111.17 | 659,117 | -1.66(-1.47%) |
Sep 22, 2016 | 112.89 | 113.44 | 111.54 | 112.82 | 835,378 | +0.06(+0.05%) |
Sep 21, 2016 | 111.77 | 113.17 | 110.80 | 112.77 | 560,800 | +0.53(+0.47%) |
Sep 20, 2016 | 113.07 | 113.44 | 111.40 | 112.24 | 329,057 | -0.60(-0.53%) |
Sep 19, 2016 | 111.98 | 113.47 | 111.98 | 112.84 | 479,007 | +0.70(+0.62%) |
Sep 16, 2016 | 113.64 | 113.64 | 111.34 | 112.14 | 778,332 | -0.68(-0.60%) |
Sep 15, 2016 | 111.39 | 113.93 | 111.03 | 112.82 | 478,241 | +1.08(+0.97%) |
Sep 14, 2016 | 113.32 | 113.33 | 111.46 | 111.74 | 736,969 | -1.48(-1.31%) |
Sep 13, 2016 | 112.86 | 114.06 | 112.41 | 113.22 | 606,913 | +0.30(+0.27%) |
Sep 12, 2016 | 112.40 | 114.50 | 112.19 | 112.92 | 741,128 | -0.04(-0.03%) |
Sep 09, 2016 | 111.94 | 114.03 | 111.39 | 112.96 | 965,079 | +0.02(+0.02%) |
Sep 08, 2016 | 114.23 | 114.52 | 112.05 | 112.94 | 1,002,836 | -1.31(-1.15%) |
Sep 07, 2016 | 114.28 | 115.69 | 108.74 | 114.25 | 3,455,878 | -11.41(-9.08%) |
Sep 06, 2016 | 126.20 | 126.84 | 124.12 | 125.65 | 534,301 | +0.03(+0.02%) |
Sep 02, 2016 | 124.19 | 125.62 | 125.62 | 125.62 | 324,543 | +1.71(+1.38%) |
Sep 01, 2016 | 124.24 | 124.84 | 123.40 | 123.92 | 370,562 | +0.15(+0.12%) |
Aug 31, 2016 | 124.30 | 125.25 | 123.36 | 123.77 | 313,245 | -0.79(-0.64%) |
Aug 30, 2016 | 125.99 | 126.57 | 124.24 | 124.56 | 335,152 | -1.19(-0.94%) |
Aug 29, 2016 | 125.26 | 126.34 | 124.92 | 125.75 | 176,975 | +0.28(+0.22%) |
Aug 26, 2016 | 126.15 | 126.85 | 124.61 | 125.46 | 167,857 | -0.68(-0.54%) |
Aug 25, 2016 | 125.62 | 126.43 | 125.22 | 126.14 | 180,727 | +0.11(+0.09%) |
Aug 24, 2016 | 125.36 | 126.47 | 125.36 | 126.03 | 256,886 | +0.79(+0.63%) |
Aug 23, 2016 | 127.25 | 127.25 | 125.23 | 125.24 | 242,341 | -1.79(-1.41%) |
Aug 22, 2016 | 126.71 | 127.61 | 125.12 | 127.03 | 316,257 | +0.41(+0.32%) |
Aug 19, 2016 | 126.73 | 127.89 | 126.29 | 126.62 | 317,638 | +0.00(+0.00%) |
Aug 18, 2016 | 125.11 | 126.67 | 125.11 | 126.62 | 266,668 | +1.90(+1.53%) |
Aug 17, 2016 | 124.28 | 124.85 | 123.57 | 124.72 | 264,507 | +0.46(+0.37%) |
Aug 16, 2016 | 124.47 | 125.34 | 123.33 | 124.26 | 341,457 | -0.43(-0.35%) |
Aug 15, 2016 | 123.80 | 124.97 | 123.75 | 124.69 | 354,341 | +0.27(+0.22%) |
Aug 12, 2016 | 124.71 | 124.90 | 123.72 | 124.42 | 275,832 | +0.00(+0.00%) |
Aug 11, 2016 | 125.31 | 126.32 | 123.89 | 124.42 | 316,227 | -0.94(-0.75%) |
Aug 10, 2016 | 125.25 | 126.52 | 124.60 | 125.36 | 291,101 | +0.26(+0.21%) |
Aug 09, 2016 | 125.14 | 125.97 | 124.94 | 125.10 | 241,979 | -0.32(-0.26%) |
Aug 08, 2016 | 126.33 | 126.33 | 124.47 | 125.42 | 276,393 | -0.39(-0.31%) |
Aug 05, 2016 | 124.55 | 126.34 | 123.82 | 125.80 | 372,450 | +1.90(+1.54%) |
Aug 04, 2016 | 125.16 | 125.94 | 123.38 | 123.90 | 421,647 | -0.96(-0.77%) |
Aug 03, 2016 | 124.01 | 124.89 | 122.53 | 124.86 | 350,983 | +0.52(+0.42%) |
Aug 02, 2016 | 126.29 | 126.30 | 123.63 | 124.34 | 318,546 | -1.54(-1.22%) |