Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 105.26 | 105.48 | 104.31 | 104.89 | 2,353,107 | -0.04(-0.04%) |
Oct 28, 2016 | 107.75 | 107.96 | 103.64 | 104.93 | 4,088,243 | -3.36(-3.10%) |
Oct 27, 2016 | 108.65 | 109.14 | 104.01 | 108.30 | 4,409,370 | -0.18(-0.16%) |
Oct 26, 2016 | 109.04 | 109.46 | 108.25 | 108.47 | 2,889,843 | -0.61(-0.56%) |
Oct 25, 2016 | 109.52 | 109.91 | 108.72 | 109.09 | 2,035,545 | -0.37(-0.34%) |
Oct 24, 2016 | 109.16 | 109.51 | 108.88 | 109.46 | 2,240,829 | +0.75(+0.69%) |
Oct 21, 2016 | 107.56 | 109.46 | 107.35 | 108.70 | 2,466,023 | +0.31(+0.29%) |
Oct 20, 2016 | 108.41 | 108.89 | 108.02 | 108.39 | 1,708,516 | -0.13(-0.12%) |
Oct 19, 2016 | 109.01 | 109.58 | 108.44 | 108.52 | 2,577,660 | -0.36(-0.33%) |
Oct 18, 2016 | 107.97 | 109.42 | 107.73 | 108.88 | 3,686,071 | +2.87(+2.71%) |
Oct 17, 2016 | 107.21 | 107.34 | 105.87 | 106.01 | 2,519,008 | -1.12(-1.05%) |
Oct 14, 2016 | 107.93 | 108.52 | 107.08 | 107.13 | 2,347,887 | -0.14(-0.13%) |
Oct 13, 2016 | 107.34 | 107.73 | 106.70 | 107.27 | 3,884,644 | -0.58(-0.53%) |
Oct 12, 2016 | 109.55 | 110.11 | 107.25 | 107.84 | 5,577,826 | -1.66(-1.52%) |
Oct 11, 2016 | 111.70 | 111.83 | 109.27 | 109.51 | 2,328,560 | -2.34(-2.09%) |
Oct 10, 2016 | 111.31 | 112.11 | 111.20 | 111.84 | 1,747,680 | +0.97(+0.87%) |
Oct 07, 2016 | 111.45 | 111.79 | 110.31 | 110.88 | 1,921,357 | -0.26(-0.24%) |
Oct 06, 2016 | 112.19 | 112.19 | 110.57 | 111.14 | 1,507,215 | -0.97(-0.86%) |
Oct 05, 2016 | 111.93 | 112.34 | 111.25 | 112.11 | 1,816,262 | +0.20(+0.18%) |
Oct 04, 2016 | 111.98 | 112.35 | 111.24 | 111.90 | 1,422,377 | +0.05(+0.04%) |
Oct 03, 2016 | 112.05 | 112.59 | 111.51 | 111.85 | 1,366,799 | -0.71(-0.63%) |
Sep 30, 2016 | 112.48 | 113.20 | 111.65 | 112.56 | 1,882,030 | +0.41(+0.36%) |
Sep 29, 2016 | 113.14 | 113.14 | 111.92 | 112.15 | 1,562,521 | -1.20(-1.06%) |
Sep 28, 2016 | 113.22 | 113.55 | 112.40 | 113.35 | 1,128,492 | +0.51(+0.45%) |
Sep 27, 2016 | 112.30 | 112.91 | 111.64 | 112.85 | 1,001,295 | +0.79(+0.71%) |
Sep 26, 2016 | 112.38 | 112.62 | 111.73 | 112.06 | 1,455,699 | -0.68(-0.61%) |
Sep 23, 2016 | 113.97 | 113.99 | 112.74 | 112.74 | 1,861,696 | -1.27(-1.11%) |
Sep 22, 2016 | 113.86 | 114.45 | 113.59 | 114.01 | 1,545,444 | +0.23(+0.21%) |
Sep 21, 2016 | 111.94 | 113.77 | 111.72 | 113.77 | 1,806,082 | +2.01(+1.80%) |
Sep 20, 2016 | 112.41 | 112.56 | 111.74 | 111.76 | 984,517 | -0.20(-0.17%) |
Sep 19, 2016 | 112.40 | 112.85 | 111.87 | 111.96 | 1,022,859 | -0.22(-0.20%) |
Sep 16, 2016 | 111.15 | 112.55 | 111.12 | 112.18 | 2,885,190 | +0.61(+0.55%) |
Sep 15, 2016 | 109.67 | 111.66 | 109.08 | 111.57 | 2,142,691 | +1.58(+1.44%) |
Sep 14, 2016 | 111.22 | 111.33 | 109.69 | 109.99 | 2,382,797 | -1.15(-1.04%) |
Sep 13, 2016 | 112.48 | 113.12 | 111.03 | 111.14 | 2,085,363 | -2.17(-1.92%) |
Sep 12, 2016 | 112.12 | 113.57 | 112.00 | 113.31 | 1,637,733 | +0.65(+0.58%) |
Sep 09, 2016 | 112.99 | 113.58 | 112.48 | 112.66 | 1,637,048 | -0.97(-0.85%) |
Sep 08, 2016 | 116.13 | 116.13 | 112.91 | 113.63 | 1,718,643 | +0.07(+0.06%) |
Sep 07, 2016 | 113.02 | 113.98 | 112.12 | 113.56 | 1,277,838 | +0.10(+0.09%) |
Sep 06, 2016 | 113.79 | 114.64 | 113.14 | 113.46 | 1,642,117 | -0.35(-0.31%) |
Sep 02, 2016 | 113.71 | 113.81 | 113.81 | 113.81 | 1,286,774 | +0.56(+0.49%) |
Sep 01, 2016 | 114.50 | 114.67 | 112.93 | 113.26 | 1,810,094 | -0.94(-0.82%) |
Aug 31, 2016 | 113.20 | 114.31 | 113.20 | 114.19 | 1,328,273 | +0.24(+0.21%) |
Aug 30, 2016 | 114.09 | 114.50 | 113.67 | 113.95 | 1,522,644 | -0.15(-0.13%) |
Aug 29, 2016 | 114.62 | 114.72 | 113.81 | 114.09 | 1,033,411 | -0.21(-0.18%) |
Aug 26, 2016 | 114.60 | 115.59 | 113.71 | 114.30 | 1,521,680 | -0.28(-0.25%) |
Aug 25, 2016 | 115.33 | 116.07 | 114.55 | 114.58 | 1,495,113 | -1.16(-1.00%) |
Aug 24, 2016 | 116.63 | 117.32 | 115.63 | 115.74 | 1,445,982 | -1.03(-0.88%) |
Aug 23, 2016 | 117.30 | 117.75 | 116.59 | 116.78 | 887,662 | -0.37(-0.32%) |
Aug 22, 2016 | 117.53 | 118.21 | 116.93 | 117.15 | 1,223,230 | +0.07(+0.06%) |
Aug 19, 2016 | 117.43 | 117.91 | 116.69 | 117.08 | 1,733,739 | -0.94(-0.79%) |
Aug 18, 2016 | 117.04 | 118.56 | 116.92 | 118.01 | 2,139,774 | +0.48(+0.41%) |
Aug 17, 2016 | 116.00 | 117.69 | 115.61 | 117.54 | 2,525,857 | +1.58(+1.36%) |
Aug 16, 2016 | 116.32 | 116.55 | 115.47 | 115.96 | 1,053,317 | -0.23(-0.20%) |
Aug 15, 2016 | 116.59 | 116.84 | 115.81 | 116.19 | 886,267 | -0.40(-0.34%) |
Aug 12, 2016 | 115.62 | 117.11 | 115.09 | 116.59 | 1,783,895 | +0.38(+0.33%) |
Aug 11, 2016 | 116.80 | 116.82 | 115.81 | 116.21 | 1,128,942 | -0.34(-0.29%) |
Aug 10, 2016 | 116.35 | 117.91 | 115.55 | 116.55 | 1,748,530 | +0.00(+0.00%) |
Aug 09, 2016 | 115.23 | 116.76 | 115.23 | 116.55 | 1,970,206 | +1.19(+1.03%) |
Aug 08, 2016 | 116.32 | 116.32 | 114.98 | 115.36 | 2,150,134 | -0.95(-0.81%) |
Aug 05, 2016 | 114.11 | 116.88 | 113.47 | 116.31 | 3,504,461 | +2.61(+2.30%) |
Aug 04, 2016 | 113.75 | 114.75 | 112.93 | 113.69 | 2,547,035 | -0.24(-0.21%) |
Aug 03, 2016 | 112.79 | 114.43 | 111.18 | 113.94 | 2,859,579 | +1.12(+0.99%) |
Aug 02, 2016 | 113.66 | 114.77 | 112.39 | 112.82 | 2,839,156 | +1.23(+1.10%) |