Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 106.26 | 106.45 | 104.98 | 105.14 | 1,655,080 | -0.86(-0.81%) |
Oct 28, 2016 | 106.10 | 107.02 | 105.52 | 105.99 | 934,025 | +0.13(+0.12%) |
Oct 27, 2016 | 106.31 | 106.31 | 105.58 | 105.86 | 968,946 | -0.36(-0.34%) |
Oct 26, 2016 | 106.49 | 106.70 | 106.00 | 106.22 | 820,153 | -0.55(-0.52%) |
Oct 25, 2016 | 107.17 | 107.35 | 106.69 | 106.78 | 674,514 | -0.70(-0.65%) |
Oct 24, 2016 | 106.96 | 107.56 | 106.96 | 107.48 | 735,093 | +0.86(+0.80%) |
Oct 21, 2016 | 106.85 | 106.85 | 105.92 | 106.62 | 804,932 | -0.60(-0.56%) |
Oct 20, 2016 | 107.50 | 107.64 | 106.74 | 107.22 | 639,297 | -0.36(-0.33%) |
Oct 19, 2016 | 107.56 | 108.09 | 107.17 | 107.58 | 846,078 | +0.20(+0.19%) |
Oct 18, 2016 | 108.21 | 108.25 | 107.35 | 107.38 | 688,612 | +0.24(+0.22%) |
Oct 17, 2016 | 107.27 | 107.55 | 107.01 | 107.14 | 712,781 | -0.39(-0.36%) |
Oct 14, 2016 | 108.32 | 108.50 | 107.51 | 107.52 | 981,331 | -0.23(-0.21%) |
Oct 13, 2016 | 107.25 | 108.10 | 106.84 | 107.75 | 716,924 | -0.12(-0.11%) |
Oct 12, 2016 | 107.74 | 108.37 | 107.45 | 107.87 | 765,642 | -0.02(-0.02%) |
Oct 11, 2016 | 109.11 | 109.71 | 107.28 | 107.89 | 938,554 | -1.76(-1.60%) |
Oct 10, 2016 | 110.20 | 110.51 | 109.57 | 109.65 | 536,253 | +0.05(+0.04%) |
Oct 07, 2016 | 110.96 | 110.96 | 109.25 | 109.60 | 584,589 | -1.40(-1.26%) |
Oct 06, 2016 | 110.27 | 111.40 | 109.84 | 111.00 | 659,271 | +0.49(+0.44%) |
Oct 05, 2016 | 110.72 | 111.40 | 110.41 | 110.52 | 729,911 | -0.14(-0.12%) |
Oct 04, 2016 | 111.47 | 111.67 | 110.22 | 110.65 | 1,012,980 | -0.88(-0.78%) |
Oct 03, 2016 | 111.93 | 112.11 | 111.25 | 111.53 | 795,698 | -0.56(-0.50%) |
Sep 30, 2016 | 111.27 | 112.41 | 111.15 | 112.09 | 1,037,223 | +0.91(+0.82%) |
Sep 29, 2016 | 111.48 | 112.16 | 110.88 | 111.18 | 844,669 | -0.52(-0.47%) |
Sep 28, 2016 | 110.92 | 111.83 | 110.48 | 111.70 | 965,551 | +1.27(+1.15%) |
Sep 27, 2016 | 109.28 | 110.51 | 109.09 | 110.43 | 940,841 | +0.91(+0.83%) |
Sep 26, 2016 | 109.63 | 110.06 | 109.02 | 109.52 | 875,271 | -0.10(-0.09%) |
Sep 23, 2016 | 109.48 | 110.00 | 108.96 | 109.62 | 1,202,401 | -0.09(-0.08%) |
Sep 22, 2016 | 109.89 | 110.26 | 109.44 | 109.72 | 648,406 | +0.60(+0.55%) |
Sep 21, 2016 | 108.44 | 109.19 | 107.75 | 109.12 | 813,999 | +1.09(+1.01%) |
Sep 20, 2016 | 108.64 | 108.87 | 107.89 | 108.03 | 1,228,241 | -0.28(-0.26%) |
Sep 19, 2016 | 108.67 | 109.03 | 108.03 | 108.31 | 652,034 | +0.27(+0.25%) |
Sep 16, 2016 | 108.10 | 108.29 | 107.43 | 108.05 | 1,148,135 | -0.37(-0.34%) |
Sep 15, 2016 | 107.70 | 108.74 | 107.44 | 108.42 | 714,209 | +0.50(+0.47%) |
Sep 14, 2016 | 107.91 | 108.48 | 107.31 | 107.91 | 1,085,748 | -0.02(-0.02%) |
Sep 13, 2016 | 109.72 | 110.31 | 107.58 | 107.93 | 1,155,782 | -2.30(-2.09%) |
Sep 12, 2016 | 108.65 | 110.58 | 108.53 | 110.23 | 1,006,106 | +1.27(+1.16%) |
Sep 09, 2016 | 111.55 | 111.96 | 108.96 | 108.97 | 1,384,121 | -3.40(-3.02%) |
Sep 08, 2016 | 112.38 | 112.62 | 112.01 | 112.36 | 594,998 | -0.33(-0.29%) |
Sep 07, 2016 | 114.28 | 114.28 | 112.25 | 112.69 | 761,086 | -0.88(-0.78%) |
Sep 06, 2016 | 114.00 | 114.40 | 113.20 | 113.58 | 806,764 | -0.32(-0.28%) |
Sep 02, 2016 | 113.59 | 113.90 | 113.90 | 113.90 | 628,975 | +0.87(+0.77%) |
Sep 01, 2016 | 112.69 | 113.30 | 111.76 | 113.03 | 941,870 | +0.05(+0.04%) |
Aug 31, 2016 | 113.72 | 114.06 | 112.60 | 112.98 | 856,339 | -0.85(-0.75%) |
Aug 30, 2016 | 113.93 | 114.06 | 113.34 | 113.83 | 857,822 | +0.08(+0.07%) |
Aug 29, 2016 | 112.94 | 114.00 | 112.50 | 113.75 | 717,528 | +0.88(+0.78%) |
Aug 26, 2016 | 113.15 | 113.95 | 112.55 | 112.87 | 991,020 | +0.12(+0.11%) |
Aug 25, 2016 | 111.83 | 113.18 | 111.37 | 112.75 | 901,799 | +1.00(+0.90%) |
Aug 24, 2016 | 112.27 | 112.29 | 111.49 | 111.75 | 692,775 | -0.88(-0.78%) |
Aug 23, 2016 | 112.75 | 113.19 | 112.34 | 112.63 | 613,915 | +0.38(+0.34%) |
Aug 22, 2016 | 112.36 | 112.57 | 111.69 | 112.25 | 730,175 | -0.47(-0.42%) |
Aug 19, 2016 | 111.95 | 112.88 | 111.61 | 112.72 | 874,843 | +0.35(+0.31%) |
Aug 18, 2016 | 112.14 | 112.61 | 112.08 | 112.37 | 599,266 | +0.12(+0.11%) |
Aug 17, 2016 | 112.35 | 112.55 | 111.60 | 112.25 | 662,845 | +0.02(+0.02%) |
Aug 16, 2016 | 112.52 | 112.90 | 112.03 | 112.24 | 861,190 | -0.40(-0.36%) |
Aug 15, 2016 | 112.85 | 112.92 | 111.40 | 112.64 | 785,184 | +0.21(+0.19%) |
Aug 12, 2016 | 112.75 | 112.98 | 112.18 | 112.43 | 687,871 | -0.64(-0.57%) |
Aug 11, 2016 | 112.88 | 113.21 | 112.64 | 113.07 | 524,867 | +0.27(+0.24%) |
Aug 10, 2016 | 113.03 | 113.14 | 112.36 | 112.81 | 628,567 | +0.06(+0.05%) |
Aug 09, 2016 | 112.25 | 113.34 | 112.07 | 112.75 | 661,017 | +0.50(+0.45%) |
Aug 08, 2016 | 112.93 | 112.93 | 112.04 | 112.25 | 622,216 | -0.43(-0.38%) |
Aug 05, 2016 | 112.47 | 112.74 | 111.69 | 112.68 | 896,772 | +0.45(+0.40%) |
Aug 04, 2016 | 111.73 | 112.62 | 111.58 | 112.23 | 1,106,345 | +0.75(+0.68%) |
Aug 03, 2016 | 112.70 | 113.31 | 110.88 | 111.47 | 1,715,446 | -1.28(-1.14%) |
Aug 02, 2016 | 109.61 | 112.77 | 109.43 | 112.76 | 2,203,658 | +3.80(+3.49%) |