Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 114.05 | 114.05 | 109.05 | 109.47 | 950,665 | -4.13(-3.64%) |
Oct 28, 2016 | 118.38 | 118.52 | 113.58 | 113.60 | 875,418 | -5.53(-4.64%) |
Oct 27, 2016 | 118.73 | 119.92 | 115.26 | 119.13 | 620,840 | +1.57(+1.34%) |
Oct 26, 2016 | 118.68 | 119.82 | 117.07 | 117.56 | 498,288 | -1.40(-1.18%) |
Oct 25, 2016 | 119.31 | 120.94 | 118.83 | 118.96 | 272,316 | +0.05(+0.04%) |
Oct 24, 2016 | 121.74 | 122.21 | 118.87 | 118.91 | 249,879 | -2.35(-1.94%) |
Oct 21, 2016 | 121.54 | 122.28 | 120.52 | 121.26 | 288,650 | -0.35(-0.29%) |
Oct 20, 2016 | 119.91 | 122.41 | 119.91 | 121.61 | 361,567 | +1.50(+1.25%) |
Oct 19, 2016 | 118.99 | 120.48 | 118.72 | 120.11 | 198,715 | +0.76(+0.64%) |
Oct 18, 2016 | 118.74 | 120.14 | 118.74 | 119.35 | 281,548 | +1.66(+1.41%) |
Oct 17, 2016 | 118.16 | 118.46 | 116.53 | 117.69 | 313,891 | -0.65(-0.55%) |
Oct 14, 2016 | 122.16 | 122.16 | 118.29 | 118.34 | 302,168 | -2.78(-2.30%) |
Oct 13, 2016 | 119.29 | 121.54 | 118.85 | 121.12 | 502,131 | +0.42(+0.35%) |
Oct 12, 2016 | 122.05 | 122.72 | 120.09 | 120.70 | 411,457 | -1.77(-1.45%) |
Oct 11, 2016 | 124.37 | 124.76 | 120.75 | 122.47 | 626,909 | -2.88(-2.30%) |
Oct 10, 2016 | 123.85 | 126.36 | 123.59 | 125.35 | 551,024 | +2.54(+2.07%) |
Oct 07, 2016 | 122.73 | 123.24 | 121.43 | 122.81 | 371,790 | -0.10(-0.08%) |
Oct 06, 2016 | 124.08 | 124.69 | 121.85 | 122.91 | 305,289 | -1.88(-1.51%) |
Oct 05, 2016 | 122.50 | 126.00 | 122.50 | 124.79 | 501,627 | +2.23(+1.82%) |
Oct 04, 2016 | 121.66 | 123.67 | 121.64 | 122.56 | 521,757 | +0.65(+0.53%) |
Oct 03, 2016 | 121.50 | 122.39 | 120.51 | 121.91 | 433,418 | +0.43(+0.35%) |
Sep 30, 2016 | 123.07 | 123.58 | 121.08 | 121.48 | 724,172 | -1.53(-1.24%) |
Sep 29, 2016 | 125.37 | 126.20 | 121.77 | 123.01 | 604,045 | -2.75(-2.19%) |
Sep 28, 2016 | 126.56 | 126.65 | 124.44 | 125.76 | 340,349 | -0.13(-0.10%) |
Sep 27, 2016 | 123.24 | 126.13 | 122.55 | 125.89 | 552,646 | +2.10(+1.70%) |
Sep 26, 2016 | 127.01 | 127.01 | 122.89 | 123.79 | 731,065 | -3.40(-2.67%) |
Sep 23, 2016 | 126.23 | 128.70 | 126.23 | 127.19 | 550,089 | +0.54(+0.43%) |
Sep 22, 2016 | 129.60 | 130.10 | 126.23 | 126.65 | 527,019 | -2.16(-1.68%) |
Sep 21, 2016 | 127.57 | 129.60 | 127.21 | 128.81 | 630,216 | +2.50(+1.98%) |
Sep 20, 2016 | 126.96 | 127.17 | 125.66 | 126.31 | 401,607 | +0.13(+0.10%) |
Sep 19, 2016 | 126.17 | 127.83 | 125.60 | 126.18 | 414,062 | +0.14(+0.11%) |
Sep 16, 2016 | 126.61 | 128.00 | 125.65 | 126.04 | 1,072,367 | -1.77(-1.38%) |
Sep 15, 2016 | 122.60 | 127.85 | 122.44 | 127.81 | 1,137,731 | +5.27(+4.30%) |
Sep 14, 2016 | 120.12 | 123.21 | 119.70 | 122.54 | 763,290 | +2.62(+2.18%) |
Sep 13, 2016 | 121.25 | 121.27 | 119.30 | 119.92 | 543,337 | -1.45(-1.19%) |
Sep 12, 2016 | 117.34 | 121.88 | 117.34 | 121.37 | 569,222 | +3.25(+2.75%) |
Sep 09, 2016 | 120.77 | 121.04 | 118.08 | 118.12 | 700,018 | -3.51(-2.89%) |
Sep 08, 2016 | 121.70 | 123.32 | 120.74 | 121.63 | 553,135 | -0.29(-0.24%) |
Sep 07, 2016 | 121.42 | 123.63 | 121.08 | 121.92 | 643,527 | +0.50(+0.41%) |
Sep 06, 2016 | 120.77 | 123.94 | 120.51 | 121.42 | 572,706 | +0.58(+0.48%) |
Sep 02, 2016 | 123.44 | 120.84 | 120.84 | 120.84 | 852,900 | -2.47(-2.00%) |
Sep 01, 2016 | 123.98 | 124.25 | 121.48 | 123.31 | 820,667 | -0.52(-0.42%) |
Aug 31, 2016 | 126.15 | 126.22 | 123.52 | 123.83 | 768,365 | -2.40(-1.90%) |
Aug 30, 2016 | 126.61 | 127.56 | 125.82 | 126.23 | 605,739 | -0.50(-0.39%) |
Aug 29, 2016 | 128.25 | 128.64 | 126.09 | 126.73 | 721,143 | -1.79(-1.39%) |
Aug 26, 2016 | 127.94 | 129.64 | 126.90 | 128.52 | 588,513 | +1.16(+0.91%) |
Aug 25, 2016 | 129.52 | 129.93 | 125.98 | 127.36 | 900,078 | -2.60(-2.00%) |
Aug 24, 2016 | 134.76 | 136.01 | 129.48 | 129.96 | 656,554 | -4.77(-3.54%) |
Aug 23, 2016 | 136.48 | 136.69 | 133.83 | 134.73 | 439,171 | -0.78(-0.58%) |
Aug 22, 2016 | 136.98 | 137.75 | 135.40 | 135.51 | 422,420 | -0.71(-0.52%) |
Aug 19, 2016 | 136.03 | 136.49 | 135.41 | 136.22 | 232,872 | -0.11(-0.08%) |
Aug 18, 2016 | 136.97 | 136.97 | 135.58 | 136.33 | 460,705 | +0.02(+0.01%) |
Aug 17, 2016 | 137.35 | 137.35 | 135.02 | 136.31 | 623,775 | -0.22(-0.16%) |
Aug 16, 2016 | 137.96 | 137.97 | 136.00 | 136.53 | 662,366 | -1.45(-1.05%) |
Aug 15, 2016 | 136.45 | 138.88 | 136.45 | 137.98 | 634,018 | +1.42(+1.04%) |
Aug 12, 2016 | 138.08 | 138.54 | 136.02 | 136.56 | 645,975 | -1.52(-1.10%) |
Aug 11, 2016 | 140.01 | 140.59 | 137.00 | 138.08 | 790,694 | -1.93(-1.38%) |
Aug 10, 2016 | 145.51 | 147.75 | 139.51 | 140.01 | 1,465,580 | -10.00(-6.67%) |
Aug 09, 2016 | 148.66 | 151.44 | 148.42 | 150.01 | 611,446 | +0.99(+0.66%) |
Aug 08, 2016 | 151.05 | 151.18 | 148.78 | 149.02 | 427,724 | -1.61(-1.07%) |
Aug 05, 2016 | 150.69 | 151.62 | 148.98 | 150.63 | 286,624 | +0.99(+0.66%) |
Aug 04, 2016 | 150.77 | 152.28 | 148.91 | 149.64 | 519,227 | -1.51(-1.00%) |
Aug 03, 2016 | 150.13 | 152.22 | 149.09 | 151.15 | 465,779 | +1.30(+0.87%) |
Aug 02, 2016 | 150.68 | 151.29 | 148.30 | 149.85 | 614,234 | -0.68(-0.45%) |