Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.79 | 97.85 | 96.69 | 97.72 | 2,795,205 | -1.14(-1.16%) |
Oct 28, 2016 | 100.25 | 100.59 | 98.80 | 98.86 | 6,381,060 | -3.91(-3.80%) |
Oct 27, 2016 | 103.62 | 103.79 | 102.31 | 102.77 | 2,100,912 | -0.09(-0.08%) |
Oct 26, 2016 | 102.76 | 103.52 | 102.48 | 102.86 | 2,970,920 | -1.88(-1.79%) |
Oct 25, 2016 | 104.97 | 104.50 | 104.73 | 1,746,603 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.69 | 106.88 | 105.59 | 105.83 | 1,529,410 | -1.43(-1.33%) |
Oct 21, 2016 | 107.41 | 107.73 | 107.03 | 107.26 | 1,411,398 | -0.57(-0.53%) |
Oct 20, 2016 | 107.99 | 108.56 | 107.35 | 107.83 | 1,729,762 | -1.08(-0.99%) |
Oct 19, 2016 | 108.87 | 109.08 | 108.46 | 108.91 | 1,814,297 | +0.64(+0.59%) |
Oct 18, 2016 | 108.72 | 108.77 | 107.96 | 108.27 | 2,214,076 | -0.21(-0.20%) |
Oct 17, 2016 | 108.59 | 108.89 | 108.07 | 108.48 | 1,309,992 | -0.37(-0.34%) |
Oct 14, 2016 | 108.46 | 109.23 | 108.25 | 108.85 | 1,281,356 | +1.16(+1.08%) |
Oct 13, 2016 | 107.58 | 108.14 | 106.97 | 107.69 | 1,415,868 | -0.08(-0.07%) |
Oct 12, 2016 | 107.97 | 108.13 | 107.19 | 107.77 | 1,557,428 | -0.68(-0.62%) |
Oct 11, 2016 | 108.30 | 108.70 | 107.61 | 108.45 | 1,460,478 | +0.58(+0.53%) |
Oct 10, 2016 | 107.41 | 108.72 | 107.29 | 107.87 | 1,177,638 | +0.20(+0.19%) |
Oct 07, 2016 | 107.47 | 107.83 | 106.62 | 107.67 | 1,311,604 | -0.01(-0.01%) |
Oct 06, 2016 | 108.10 | 108.71 | 107.58 | 107.68 | 1,871,281 | -1.69(-1.55%) |
Oct 05, 2016 | 109.50 | 109.72 | 109.06 | 109.37 | 2,181,951 | +0.46(+0.42%) |
Oct 04, 2016 | 109.58 | 109.83 | 108.65 | 108.91 | 1,939,166 | -0.16(-0.15%) |
Oct 03, 2016 | 110.17 | 110.39 | 109.03 | 109.07 | 1,653,296 | -2.11(-1.90%) |
Sep 30, 2016 | 110.63 | 111.61 | 110.42 | 111.19 | 1,738,123 | +0.21(+0.19%) |
Sep 29, 2016 | 111.99 | 112.11 | 110.56 | 110.98 | 4,097,583 | -1.93(-1.71%) |
Sep 28, 2016 | 111.83 | 113.08 | 111.83 | 112.91 | 2,584,238 | +1.32(+1.18%) |
Sep 27, 2016 | 110.72 | 112.15 | 110.64 | 111.59 | 2,424,076 | -0.27(-0.24%) |
Sep 26, 2016 | 110.61 | 115.14 | 109.99 | 111.86 | 3,594,324 | +1.73(+1.57%) |
Sep 23, 2016 | 109.80 | 110.52 | 109.73 | 110.13 | 918,269 | +0.08(+0.08%) |
Sep 22, 2016 | 110.19 | 110.74 | 110.00 | 110.05 | 1,601,984 | +2.33(+2.17%) |
Sep 21, 2016 | 106.24 | 107.88 | 106.22 | 107.71 | 835,456 | +1.20(+1.13%) |
Sep 20, 2016 | 107.00 | 107.03 | 106.51 | 106.51 | 598,433 | +0.49(+0.46%) |
Sep 19, 2016 | 106.03 | 106.44 | 105.52 | 106.02 | 963,165 | +1.02(+0.97%) |
Sep 16, 2016 | 105.13 | 105.33 | 104.52 | 105.00 | 900,779 | -0.40(-0.38%) |
Sep 15, 2016 | 104.42 | 105.53 | 103.94 | 105.39 | 994,860 | +1.51(+1.45%) |
Sep 14, 2016 | 103.59 | 104.35 | 103.42 | 103.89 | 743,774 | +0.20(+0.19%) |
Sep 13, 2016 | 104.65 | 105.23 | 103.38 | 103.69 | 1,411,113 | -1.90(-1.80%) |
Sep 12, 2016 | 103.92 | 105.76 | 103.92 | 105.60 | 1,429,271 | +1.33(+1.27%) |
Sep 09, 2016 | 106.21 | 106.31 | 104.27 | 104.27 | 1,573,704 | -2.82(-2.63%) |
Sep 08, 2016 | 107.69 | 108.04 | 106.98 | 107.08 | 767,213 | -0.69(-0.64%) |
Sep 07, 2016 | 108.69 | 108.79 | 107.69 | 107.77 | 895,251 | -0.48(-0.45%) |
Sep 06, 2016 | 107.81 | 108.41 | 107.62 | 108.25 | 927,532 | +1.00(+0.93%) |
Sep 02, 2016 | 107.30 | 107.25 | 107.25 | 107.25 | 922,559 | +1.65(+1.56%) |
Sep 01, 2016 | 104.65 | 105.82 | 104.39 | 105.61 | 748,995 | +0.66(+0.63%) |
Aug 31, 2016 | 105.86 | 105.93 | 104.67 | 104.94 | 1,688,232 | -1.13(-1.07%) |
Aug 30, 2016 | 106.60 | 106.81 | 105.88 | 106.08 | 812,470 | -0.82(-0.77%) |
Aug 29, 2016 | 106.20 | 107.09 | 106.16 | 106.90 | 486,863 | +0.51(+0.48%) |
Aug 26, 2016 | 107.95 | 108.36 | 106.02 | 106.39 | 823,763 | -0.05(-0.05%) |
Aug 25, 2016 | 106.77 | 107.09 | 106.38 | 106.44 | 450,507 | -0.06(-0.06%) |
Aug 24, 2016 | 106.46 | 106.70 | 106.00 | 106.50 | 734,696 | -0.49(-0.46%) |
Aug 23, 2016 | 107.54 | 107.75 | 106.97 | 106.99 | 856,689 | +0.85(+0.80%) |
Aug 22, 2016 | 106.09 | 106.50 | 105.98 | 106.15 | 833,392 | -0.79(-0.74%) |
Aug 19, 2016 | 106.69 | 107.25 | 106.38 | 106.93 | 1,087,802 | -0.36(-0.34%) |
Aug 18, 2016 | 107.07 | 107.38 | 106.93 | 107.30 | 633,559 | +0.23(+0.21%) |
Aug 17, 2016 | 106.74 | 107.25 | 106.16 | 107.07 | 830,835 | +0.46(+0.43%) |
Aug 16, 2016 | 106.45 | 106.75 | 106.01 | 106.61 | 808,285 | +0.30(+0.28%) |
Aug 15, 2016 | 107.03 | 107.08 | 106.31 | 106.31 | 924,311 | -0.46(-0.43%) |
Aug 12, 2016 | 106.47 | 106.86 | 106.30 | 106.77 | 1,516,426 | +1.34(+1.28%) |
Aug 11, 2016 | 105.02 | 105.60 | 104.83 | 105.43 | 937,750 | +0.80(+0.77%) |
Aug 10, 2016 | 104.58 | 105.03 | 104.34 | 104.62 | 972,266 | +0.46(+0.44%) |
Aug 09, 2016 | 104.23 | 104.45 | 103.95 | 104.17 | 2,342,313 | +0.15(+0.15%) |
Aug 08, 2016 | 104.39 | 104.77 | 103.80 | 104.01 | 1,616,811 | -0.78(-0.74%) |
Aug 05, 2016 | 104.09 | 105.06 | 104.00 | 104.79 | 1,954,992 | -0.07(-0.06%) |
Aug 04, 2016 | 104.24 | 105.25 | 104.19 | 104.86 | 1,591,804 | +0.24(+0.23%) |
Aug 03, 2016 | 105.34 | 105.47 | 104.19 | 104.62 | 1,532,438 | -0.83(-0.79%) |
Aug 02, 2016 | 106.64 | 106.68 | 105.22 | 105.45 | 1,601,487 | -0.51(-0.48%) |