Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 104.22 | 105.69 | 104.00 | 105.03 | 1,314,277 | +1.12(+1.08%) |
Oct 28, 2016 | 103.32 | 104.70 | 102.23 | 103.91 | 1,586,326 | +0.04(+0.04%) |
Oct 27, 2016 | 106.05 | 106.25 | 103.86 | 103.86 | 1,744,646 | -2.10(-1.99%) |
Oct 26, 2016 | 112.19 | 112.46 | 103.23 | 105.97 | 4,763,268 | -10.01(-8.63%) |
Oct 25, 2016 | 117.26 | 117.49 | 115.72 | 115.98 | 857,578 | -1.06(-0.90%) |
Oct 24, 2016 | 116.84 | 117.54 | 116.62 | 117.04 | 791,176 | +0.76(+0.66%) |
Oct 21, 2016 | 116.42 | 116.70 | 115.83 | 116.27 | 798,876 | -0.89(-0.76%) |
Oct 20, 2016 | 115.45 | 117.30 | 115.10 | 117.16 | 992,930 | +1.50(+1.30%) |
Oct 19, 2016 | 116.26 | 116.26 | 115.12 | 115.66 | 682,029 | -0.23(-0.20%) |
Oct 18, 2016 | 115.04 | 116.43 | 114.75 | 115.90 | 813,477 | +1.96(+1.72%) |
Oct 17, 2016 | 113.83 | 114.33 | 113.54 | 113.94 | 356,521 | +0.15(+0.13%) |
Oct 14, 2016 | 114.81 | 115.08 | 113.77 | 113.78 | 576,167 | -0.49(-0.43%) |
Oct 13, 2016 | 113.78 | 114.85 | 113.06 | 114.27 | 567,424 | -0.12(-0.11%) |
Oct 12, 2016 | 114.40 | 114.97 | 114.02 | 114.40 | 473,352 | +0.03(+0.03%) |
Oct 11, 2016 | 116.11 | 116.11 | 113.82 | 114.36 | 513,810 | -2.20(-1.88%) |
Oct 10, 2016 | 116.68 | 117.31 | 116.27 | 116.56 | 576,729 | +0.19(+0.16%) |
Oct 07, 2016 | 115.29 | 116.68 | 114.92 | 116.37 | 1,111,572 | +1.17(+1.01%) |
Oct 06, 2016 | 114.28 | 115.23 | 113.83 | 115.20 | 577,729 | +0.71(+0.62%) |
Oct 05, 2016 | 114.52 | 114.84 | 113.81 | 114.49 | 524,086 | +0.53(+0.46%) |
Oct 04, 2016 | 113.99 | 114.77 | 113.00 | 113.96 | 551,329 | -0.28(-0.24%) |
Oct 03, 2016 | 114.76 | 115.08 | 113.94 | 114.24 | 565,875 | -0.96(-0.84%) |
Sep 30, 2016 | 113.89 | 115.67 | 113.27 | 115.20 | 790,266 | +1.69(+1.49%) |
Sep 29, 2016 | 114.72 | 114.89 | 112.85 | 113.51 | 534,054 | -1.20(-1.04%) |
Sep 28, 2016 | 115.50 | 115.85 | 113.73 | 114.71 | 867,946 | -0.75(-0.65%) |
Sep 27, 2016 | 115.02 | 115.48 | 114.49 | 115.46 | 560,942 | +0.65(+0.56%) |
Sep 26, 2016 | 114.45 | 114.93 | 114.26 | 114.81 | 767,029 | -0.31(-0.27%) |
Sep 23, 2016 | 115.26 | 115.65 | 114.49 | 115.12 | 408,660 | -0.37(-0.32%) |
Sep 22, 2016 | 115.18 | 115.82 | 114.98 | 115.49 | 503,131 | +0.93(+0.81%) |
Sep 21, 2016 | 113.10 | 114.72 | 112.81 | 114.56 | 486,019 | +1.72(+1.52%) |
Sep 20, 2016 | 114.17 | 114.17 | 112.51 | 112.85 | 523,242 | -0.28(-0.25%) |
Sep 19, 2016 | 114.07 | 114.43 | 112.77 | 113.13 | 803,040 | -0.31(-0.27%) |
Sep 16, 2016 | 112.89 | 114.05 | 111.92 | 113.44 | 957,311 | +0.59(+0.52%) |
Sep 15, 2016 | 111.50 | 113.34 | 111.09 | 112.86 | 753,415 | +1.42(+1.27%) |
Sep 14, 2016 | 112.06 | 112.18 | 111.09 | 111.44 | 663,268 | -0.29(-0.26%) |
Sep 13, 2016 | 112.28 | 112.96 | 110.58 | 111.73 | 1,723,222 | -3.04(-2.65%) |
Sep 12, 2016 | 113.12 | 115.10 | 112.56 | 114.77 | 1,068,107 | +1.63(+1.44%) |
Sep 09, 2016 | 115.64 | 115.64 | 113.14 | 113.14 | 908,007 | -3.44(-2.95%) |
Sep 08, 2016 | 116.83 | 117.42 | 116.35 | 116.58 | 1,015,743 | -1.12(-0.95%) |
Sep 07, 2016 | 115.64 | 117.81 | 115.56 | 117.70 | 978,592 | +1.75(+1.51%) |
Sep 06, 2016 | 115.56 | 115.95 | 115.15 | 115.95 | 863,980 | +0.55(+0.48%) |
Sep 02, 2016 | 114.57 | 115.39 | 115.39 | 115.39 | 707,802 | +1.32(+1.16%) |
Sep 01, 2016 | 114.74 | 114.92 | 113.54 | 114.07 | 555,552 | -0.67(-0.58%) |
Aug 31, 2016 | 115.02 | 115.22 | 113.94 | 114.74 | 593,252 | -0.59(-0.51%) |
Aug 30, 2016 | 115.39 | 115.78 | 114.92 | 115.33 | 404,448 | -0.09(-0.08%) |
Aug 29, 2016 | 114.12 | 115.79 | 114.04 | 115.42 | 617,606 | +1.42(+1.25%) |
Aug 26, 2016 | 113.47 | 114.99 | 113.30 | 113.99 | 932,320 | +0.52(+0.46%) |
Aug 25, 2016 | 113.84 | 114.90 | 113.26 | 113.47 | 997,557 | -0.75(-0.66%) |
Aug 24, 2016 | 115.64 | 116.21 | 113.94 | 114.23 | 708,597 | -1.47(-1.27%) |
Aug 23, 2016 | 116.21 | 116.38 | 115.69 | 115.69 | 512,592 | -0.30(-0.26%) |
Aug 22, 2016 | 115.76 | 116.24 | 115.16 | 116.00 | 540,233 | +0.32(+0.28%) |
Aug 19, 2016 | 115.77 | 115.98 | 115.29 | 115.68 | 590,656 | -0.55(-0.48%) |
Aug 18, 2016 | 115.88 | 116.51 | 115.67 | 116.23 | 619,459 | +0.39(+0.34%) |
Aug 17, 2016 | 116.59 | 117.28 | 115.55 | 115.84 | 968,277 | -0.54(-0.47%) |
Aug 16, 2016 | 117.03 | 117.35 | 115.79 | 116.38 | 786,394 | -0.74(-0.63%) |
Aug 15, 2016 | 117.76 | 117.98 | 116.99 | 117.12 | 479,125 | -0.23(-0.20%) |
Aug 12, 2016 | 117.66 | 118.11 | 117.21 | 117.35 | 732,022 | -0.78(-0.66%) |
Aug 11, 2016 | 117.54 | 118.19 | 117.54 | 118.13 | 521,998 | +0.70(+0.59%) |
Aug 10, 2016 | 117.10 | 117.52 | 116.48 | 117.44 | 417,614 | +0.15(+0.13%) |
Aug 09, 2016 | 117.09 | 117.58 | 116.62 | 117.29 | 567,370 | +0.52(+0.44%) |
Aug 08, 2016 | 117.98 | 118.21 | 116.59 | 116.77 | 945,843 | -1.18(-1.00%) |
Aug 05, 2016 | 117.72 | 118.42 | 117.48 | 117.95 | 924,452 | +0.56(+0.48%) |
Aug 04, 2016 | 117.68 | 117.99 | 116.96 | 117.39 | 1,111,011 | -0.03(-0.03%) |
Aug 03, 2016 | 116.47 | 117.86 | 116.47 | 117.42 | 856,430 | +0.63(+0.54%) |
Aug 02, 2016 | 117.05 | 117.19 | 115.64 | 116.79 | 1,327,267 | -0.21(-0.18%) |