Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 109.77 | 112.84 | 109.66 | 112.11 | 408,217 | +2.14(+1.95%) |
Oct 28, 2016 | 110.70 | 111.78 | 109.68 | 109.97 | 287,612 | -0.67(-0.61%) |
Oct 27, 2016 | 111.21 | 111.21 | 109.62 | 110.64 | 409,631 | -0.51(-0.46%) |
Oct 26, 2016 | 108.47 | 111.71 | 108.45 | 111.15 | 528,734 | +1.92(+1.76%) |
Oct 25, 2016 | 116.24 | 116.24 | 109.09 | 109.23 | 714,705 | -7.16(-6.15%) |
Oct 24, 2016 | 114.62 | 116.47 | 114.62 | 116.39 | 312,716 | +2.12(+1.86%) |
Oct 21, 2016 | 115.28 | 115.28 | 113.52 | 114.27 | 220,539 | -1.45(-1.25%) |
Oct 20, 2016 | 117.91 | 118.69 | 115.35 | 115.72 | 311,722 | -2.59(-2.19%) |
Oct 19, 2016 | 117.91 | 119.35 | 116.39 | 118.31 | 184,067 | +0.63(+0.54%) |
Oct 18, 2016 | 116.79 | 118.17 | 116.01 | 117.68 | 191,069 | +1.58(+1.36%) |
Oct 17, 2016 | 118.44 | 119.22 | 116.02 | 116.10 | 299,973 | -2.23(-1.88%) |
Oct 14, 2016 | 118.71 | 119.22 | 117.44 | 118.33 | 386,412 | +0.01(+0.01%) |
Oct 13, 2016 | 116.84 | 118.43 | 116.18 | 118.32 | 325,176 | +0.41(+0.35%) |
Oct 12, 2016 | 116.79 | 118.35 | 116.30 | 117.91 | 145,108 | +0.99(+0.85%) |
Oct 11, 2016 | 117.54 | 117.55 | 116.30 | 116.92 | 334,366 | -0.79(-0.67%) |
Oct 10, 2016 | 120.46 | 120.88 | 116.92 | 117.71 | 362,373 | -2.35(-1.96%) |
Oct 07, 2016 | 120.75 | 120.80 | 118.61 | 120.06 | 315,254 | -0.45(-0.37%) |
Oct 06, 2016 | 121.34 | 121.52 | 120.06 | 120.51 | 408,890 | -1.27(-1.04%) |
Oct 05, 2016 | 122.54 | 123.85 | 121.66 | 121.78 | 339,138 | -0.27(-0.22%) |
Oct 04, 2016 | 123.42 | 124.02 | 121.90 | 122.05 | 209,571 | -0.93(-0.76%) |
Oct 03, 2016 | 123.30 | 124.42 | 122.70 | 122.98 | 287,133 | -0.64(-0.52%) |
Sep 30, 2016 | 124.05 | 124.17 | 123.28 | 123.62 | 312,097 | +0.31(+0.25%) |
Sep 29, 2016 | 124.32 | 125.01 | 122.94 | 123.31 | 231,017 | -1.71(-1.37%) |
Sep 28, 2016 | 125.40 | 126.62 | 124.70 | 125.02 | 247,358 | +0.05(+0.04%) |
Sep 27, 2016 | 124.08 | 125.00 | 123.72 | 124.97 | 142,026 | +0.62(+0.50%) |
Sep 26, 2016 | 124.69 | 125.04 | 122.88 | 124.35 | 139,822 | -0.39(-0.31%) |
Sep 23, 2016 | 126.40 | 126.40 | 124.63 | 124.74 | 139,211 | -2.14(-1.69%) |
Sep 22, 2016 | 126.08 | 127.21 | 125.61 | 126.88 | 251,507 | +1.52(+1.21%) |
Sep 21, 2016 | 124.34 | 125.45 | 123.66 | 125.36 | 196,470 | +1.64(+1.33%) |
Sep 20, 2016 | 124.65 | 125.71 | 122.97 | 123.72 | 265,431 | -0.60(-0.48%) |
Sep 19, 2016 | 123.07 | 125.77 | 123.07 | 124.32 | 323,044 | +1.44(+1.17%) |
Sep 16, 2016 | 122.27 | 123.62 | 121.28 | 122.88 | 331,567 | -0.17(-0.14%) |
Sep 15, 2016 | 121.56 | 123.12 | 120.88 | 123.05 | 270,590 | +1.18(+0.97%) |
Sep 14, 2016 | 121.21 | 122.37 | 120.34 | 121.87 | 280,605 | +0.57(+0.47%) |
Sep 13, 2016 | 122.62 | 122.92 | 120.32 | 121.30 | 302,074 | -2.40(-1.94%) |
Sep 12, 2016 | 122.61 | 124.22 | 122.02 | 123.70 | 292,328 | +0.77(+0.63%) |
Sep 09, 2016 | 125.12 | 125.16 | 122.28 | 122.93 | 324,266 | -2.89(-2.30%) |
Sep 08, 2016 | 126.24 | 126.83 | 125.54 | 125.82 | 232,774 | -0.51(-0.40%) |
Sep 07, 2016 | 126.59 | 127.00 | 125.56 | 126.33 | 458,475 | -0.74(-0.58%) |
Sep 06, 2016 | 128.96 | 129.51 | 126.82 | 127.07 | 293,003 | -1.67(-1.30%) |
Sep 02, 2016 | 128.60 | 128.74 | 128.74 | 128.74 | 166,800 | +0.82(+0.64%) |
Sep 01, 2016 | 128.65 | 128.96 | 126.51 | 127.92 | 233,265 | -0.23(-0.18%) |
Aug 31, 2016 | 128.67 | 129.52 | 127.37 | 128.15 | 168,198 | -0.78(-0.60%) |
Aug 30, 2016 | 128.25 | 129.49 | 128.25 | 128.93 | 205,615 | +0.18(+0.14%) |
Aug 29, 2016 | 128.76 | 130.53 | 128.56 | 128.75 | 197,660 | -0.11(-0.09%) |
Aug 26, 2016 | 130.73 | 131.19 | 127.92 | 128.86 | 327,195 | -1.87(-1.43%) |
Aug 25, 2016 | 131.14 | 131.67 | 129.99 | 130.73 | 199,913 | -0.35(-0.27%) |
Aug 24, 2016 | 131.56 | 132.24 | 130.63 | 131.08 | 270,854 | -0.86(-0.65%) |
Aug 23, 2016 | 130.00 | 132.13 | 129.55 | 131.94 | 283,383 | +2.58(+1.99%) |
Aug 22, 2016 | 128.39 | 129.46 | 127.71 | 129.36 | 212,212 | +0.49(+0.38%) |
Aug 19, 2016 | 128.49 | 129.09 | 128.16 | 128.87 | 218,491 | +0.10(+0.08%) |
Aug 18, 2016 | 127.26 | 129.33 | 126.78 | 128.77 | 281,926 | +1.76(+1.39%) |
Aug 17, 2016 | 128.63 | 128.68 | 126.37 | 127.01 | 265,114 | -1.61(-1.25%) |
Aug 16, 2016 | 129.51 | 129.51 | 127.56 | 128.62 | 325,046 | -1.06(-0.82%) |
Aug 15, 2016 | 130.58 | 131.34 | 127.43 | 129.68 | 560,588 | -0.87(-0.67%) |
Aug 12, 2016 | 132.14 | 132.60 | 129.69 | 130.55 | 742,866 | -1.62(-1.23%) |
Aug 11, 2016 | 134.31 | 140.98 | 130.75 | 132.17 | 1,540,926 | +9.18(+7.46%) |
Aug 10, 2016 | 121.88 | 123.45 | 121.48 | 122.99 | 452,675 | +1.22(+1.00%) |
Aug 09, 2016 | 122.13 | 122.86 | 121.08 | 121.77 | 296,736 | -0.12(-0.10%) |
Aug 08, 2016 | 122.36 | 122.95 | 120.68 | 121.89 | 344,439 | -0.21(-0.17%) |
Aug 05, 2016 | 122.49 | 122.50 | 118.85 | 122.10 | 273,978 | +0.22(+0.18%) |
Aug 04, 2016 | 118.85 | 122.53 | 117.95 | 121.88 | 410,437 | +3.87(+3.28%) |
Aug 03, 2016 | 117.04 | 118.20 | 116.32 | 118.01 | 227,290 | +0.25(+0.21%) |
Aug 02, 2016 | 119.97 | 121.36 | 117.17 | 117.76 | 284,064 | -2.52(-2.10%) |