Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 129.02 | 130.86 | 128.41 | 130.05 | 206,269 | +1.03(+0.79%) |
Oct 28, 2016 | 129.49 | 130.15 | 128.00 | 129.02 | 146,676 | +0.49(+0.39%) |
Oct 27, 2016 | 127.80 | 129.50 | 127.53 | 128.53 | 128,184 | +0.79(+0.62%) |
Oct 26, 2016 | 126.77 | 129.65 | 126.05 | 127.73 | 175,785 | +1.03(+0.82%) |
Oct 25, 2016 | 125.90 | 131.39 | 124.67 | 126.70 | 333,569 | +6.16(+5.11%) |
Oct 24, 2016 | 118.10 | 120.68 | 117.94 | 120.54 | 91,411 | +3.36(+2.86%) |
Oct 21, 2016 | 116.22 | 117.45 | 115.89 | 117.18 | 152,230 | +0.08(+0.07%) |
Oct 20, 2016 | 117.40 | 118.37 | 116.32 | 117.10 | 62,512 | -0.91(-0.77%) |
Oct 19, 2016 | 118.17 | 118.60 | 117.27 | 118.01 | 116,413 | +0.17(+0.14%) |
Oct 18, 2016 | 120.14 | 120.14 | 117.81 | 117.84 | 88,528 | -1.24(-1.04%) |
Oct 17, 2016 | 120.98 | 120.98 | 119.02 | 119.08 | 135,505 | -1.51(-1.25%) |
Oct 14, 2016 | 120.16 | 121.13 | 120.04 | 120.59 | 123,639 | +0.84(+0.70%) |
Oct 13, 2016 | 118.22 | 119.99 | 116.43 | 119.75 | 132,179 | +0.71(+0.59%) |
Oct 12, 2016 | 117.86 | 119.36 | 116.00 | 119.05 | 86,444 | +1.56(+1.33%) |
Oct 11, 2016 | 119.71 | 119.71 | 117.43 | 117.49 | 97,967 | -2.23(-1.86%) |
Oct 10, 2016 | 119.65 | 120.87 | 119.56 | 119.72 | 84,325 | +0.63(+0.53%) |
Oct 07, 2016 | 119.95 | 120.05 | 117.82 | 119.08 | 109,616 | -0.96(-0.80%) |
Oct 06, 2016 | 119.31 | 120.25 | 118.31 | 120.04 | 88,927 | +0.70(+0.59%) |
Oct 05, 2016 | 117.75 | 119.84 | 117.29 | 119.34 | 58,927 | +1.88(+1.60%) |
Oct 04, 2016 | 118.89 | 120.37 | 116.98 | 117.46 | 64,381 | -1.21(-1.02%) |
Oct 03, 2016 | 119.70 | 120.28 | 118.29 | 118.67 | 201,651 | -1.41(-1.17%) |
Sep 30, 2016 | 119.34 | 120.54 | 118.45 | 120.08 | 136,391 | +1.52(+1.28%) |
Sep 29, 2016 | 118.77 | 119.10 | 118.14 | 118.56 | 95,163 | -0.57(-0.48%) |
Sep 28, 2016 | 119.00 | 119.56 | 118.63 | 119.13 | 125,132 | +0.58(+0.49%) |
Sep 27, 2016 | 117.94 | 118.71 | 117.49 | 118.55 | 109,554 | +0.77(+0.65%) |
Sep 26, 2016 | 117.57 | 118.42 | 116.78 | 117.79 | 125,054 | -0.23(-0.20%) |
Sep 23, 2016 | 120.87 | 120.87 | 118.01 | 118.02 | 124,516 | -3.28(-2.71%) |
Sep 22, 2016 | 118.99 | 121.93 | 118.60 | 121.30 | 142,871 | +2.70(+2.28%) |
Sep 21, 2016 | 117.45 | 118.83 | 116.93 | 118.60 | 107,621 | +1.70(+1.45%) |
Sep 20, 2016 | 118.14 | 119.01 | 116.56 | 116.90 | 117,434 | -1.10(-0.93%) |
Sep 19, 2016 | 117.40 | 118.63 | 117.40 | 118.00 | 76,347 | +0.93(+0.80%) |
Sep 16, 2016 | 118.18 | 120.01 | 116.26 | 117.07 | 296,407 | -0.59(-0.50%) |
Sep 15, 2016 | 114.80 | 118.47 | 114.35 | 117.66 | 133,629 | +3.02(+2.64%) |
Sep 14, 2016 | 115.04 | 115.47 | 113.20 | 114.64 | 118,910 | +0.00(+0.00%) |
Sep 13, 2016 | 116.45 | 116.45 | 109.04 | 114.64 | 161,299 | -1.32(-1.14%) |
Sep 12, 2016 | 113.45 | 115.97 | 112.43 | 115.96 | 117,638 | +2.26(+1.98%) |
Sep 09, 2016 | 116.28 | 116.34 | 113.63 | 113.70 | 164,681 | -3.25(-2.78%) |
Sep 08, 2016 | 117.94 | 118.36 | 116.37 | 116.96 | 81,205 | -0.81(-0.69%) |
Sep 07, 2016 | 118.08 | 119.25 | 117.06 | 117.77 | 203,016 | -0.09(-0.08%) |
Sep 06, 2016 | 118.88 | 119.76 | 117.60 | 117.86 | 109,653 | -1.14(-0.96%) |
Sep 02, 2016 | 118.90 | 119.00 | 119.00 | 119.00 | 119,927 | +0.87(+0.73%) |
Sep 01, 2016 | 118.71 | 119.42 | 117.52 | 118.13 | 128,011 | -0.07(-0.06%) |
Aug 31, 2016 | 118.85 | 118.85 | 117.51 | 118.21 | 156,865 | -0.60(-0.50%) |
Aug 30, 2016 | 119.22 | 119.23 | 117.93 | 118.80 | 146,311 | +0.41(+0.35%) |
Aug 29, 2016 | 118.28 | 121.56 | 117.51 | 118.39 | 126,272 | +0.01(+0.01%) |
Aug 26, 2016 | 117.18 | 118.49 | 116.53 | 118.38 | 118,096 | +1.82(+1.56%) |
Aug 25, 2016 | 115.92 | 117.01 | 112.65 | 116.57 | 104,042 | +0.61(+0.52%) |
Aug 24, 2016 | 115.87 | 117.00 | 115.65 | 115.96 | 144,978 | -0.35(-0.30%) |
Aug 23, 2016 | 115.15 | 116.49 | 115.14 | 116.31 | 94,843 | +1.44(+1.25%) |
Aug 22, 2016 | 114.52 | 114.89 | 113.33 | 114.87 | 68,954 | +0.19(+0.17%) |
Aug 19, 2016 | 114.01 | 114.92 | 113.67 | 114.67 | 160,122 | +0.62(+0.55%) |
Aug 18, 2016 | 112.38 | 114.66 | 111.52 | 114.05 | 141,603 | +1.89(+1.68%) |
Aug 17, 2016 | 110.77 | 112.30 | 110.56 | 112.16 | 110,410 | +1.05(+0.95%) |
Aug 16, 2016 | 111.61 | 111.71 | 110.47 | 111.11 | 94,021 | -0.50(-0.45%) |
Aug 15, 2016 | 109.64 | 111.97 | 109.64 | 111.61 | 112,911 | +2.05(+1.87%) |
Aug 12, 2016 | 109.58 | 109.71 | 108.70 | 109.57 | 63,871 | -0.06(-0.05%) |
Aug 11, 2016 | 109.43 | 111.16 | 109.03 | 109.63 | 60,095 | +0.22(+0.20%) |
Aug 10, 2016 | 108.83 | 109.74 | 108.01 | 109.40 | 140,224 | +0.35(+0.32%) |
Aug 09, 2016 | 108.02 | 109.07 | 108.02 | 109.05 | 148,436 | +0.78(+0.72%) |
Aug 08, 2016 | 109.86 | 112.26 | 108.01 | 108.27 | 130,104 | -1.83(-1.66%) |
Aug 05, 2016 | 107.46 | 110.24 | 107.19 | 110.10 | 274,871 | +2.67(+2.48%) |
Aug 04, 2016 | 113.50 | 114.82 | 106.70 | 107.43 | 202,910 | -7.70(-6.69%) |
Aug 03, 2016 | 114.32 | 115.17 | 113.80 | 115.13 | 123,179 | +0.99(+0.87%) |
Aug 02, 2016 | 115.12 | 115.29 | 113.92 | 114.14 | 84,867 | -1.04(-0.90%) |